JPMorgan BetaBuilders Em... Historical Data - BBEM

기업명	Etf 심볼	시장	주식 타입
JPMorgan BetaBuilders Emerging Markets Equity ETF	BBEM	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.00	0.00%	52.7619	17:09:52

개장가	저가	고가	종가	전일 종가
				52.7619

BBEM Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	53.0358	53.3895	52.7619	53.07	322	-0.2739	-0.52%
1개월	49.65	53.3895	49.64	50.54	21,417	3.11	6.27%
3개월	49.48	53.3895	48.90	50.36	17,668	3.28	6.63%
6개월	47.85	53.3895	46.60	49.39	18,439	4.91	10.27%
1년	46.9325	53.3895	44.56	48.53	60,246	5.83	12.42%
3년	47.67	53.3895	44.56	48.53	59,205	5.09	10.68%
5년	47.67	53.3895	44.56	48.53	59,205	5.09	10.68%

Date	Close	Change	Change (%)	Open	High	Low	Volume
23 5월(5) 2024	52.7619	-0.18	-0.35%	52.9467	52.97	52.7619	534
22 5월(5) 2024	52.9467	-0.29	-0.54%	52.99	52.99	52.9467	33
21 5월(5) 2024	53.2347	-0.15	-0.29%	53.3895	53.3895	53.20	1,024
18 5월(5) 2024	53.3895	0.22	0.41%	53.1735	53.3895	53.1735	5
17 5월(5) 2024	53.1735	0.14	0.26%	53.0358	53.1735	53.0358	14
16 5월(5) 2024	53.0358	0.50	0.96%	52.5323	53.0358	52.5323	420
15 5월(5) 2024	52.5323	0.26	0.50%	52.2689	52.5323	52.2689	1,011
14 5월(5) 2024	52.2689	0.41	0.79%	51.857	52.285	51.857	757
11 5월(5) 2024	51.857	0.10	0.19%	51.76	51.857	51.76	1,009
10 5월(5) 2024	51.76	0.12	0.24%	51.6352	51.76	51.6352	56,434
09 5월(5) 2024	51.6352	-0.02	-0.04%	51.657	51.657	51.46	1,319
08 5월(5) 2024	51.657	-0.29	-0.56%	51.76	51.76	51.657	309
07 5월(5) 2024	51.9493	-0.03	-0.06%	51.98	51.98	51.9493	12
04 5월(5) 2024	51.98	0.43	0.83%	51.55	51.98	51.55	3,478
03 5월(5) 2024	51.55	1.20	2.39%	50.3473	51.55	50.3473	7,192
02 5월(5) 2024	50.3473	0.10	0.19%	50.25	50.3473	50.25	35
01 5월(5) 2024	50.25	-0.74	-1.45%	50.9888	50.9888	50.25	337,019
30 4월(4) 2024	50.9888	0.48	0.95%	50.79	50.9888	50.76	10,630
27 4월(4) 2024	50.51	0.40	0.80%	50.1105	50.57	50.1105	5,451
26 4월(4) 2024	50.1105	0.13	0.26%	49.65	50.1105	49.64	1,650
25 4월(4) 2024	49.9805	0.18	0.36%	49.8029	49.9805	49.8029	10
24 4월(4) 2024	49.8029	0.34	0.69%	49.47	49.8029	49.47	509