JPMorgan Sustainable Infrastructure ETF (BLLD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 104 |
| 07 May 2024 | 47.73 | 47.84 | 47.73 | 47.84 | 47.84 | 100 |
| 06 May 2024 | 47.29 | 47.35 | 47.29 | 47.35 | 47.35 | 100 |
| 03 May 2024 | 47.25 | 47.25 | 47.16 | 47.21 | 47.21 | 500 |
| 02 May 2024 | 46.62 | 46.74 | 46.62 | 46.74 | 46.74 | 100 |
| 01 May 2024 | 45.74 | 45.77 | 45.74 | 45.77 | 45.77 | 100 |
| 30 Apr 2024 | 45.62 | 45.69 | 45.62 | 45.69 | 45.69 | 100 |
| 29 Apr 2024 | 46.10 | 46.25 | 46.10 | 46.25 | 46.25 | 900 |
| 26 Apr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 100 |
| 25 Apr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 100 |
| 24 Apr 2024 | 45.69 | 45.86 | 45.51 | 45.86 | 45.86 | 600 |
| 23 Apr 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 100 |
| 22 Apr 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 100 |
| 19 Apr 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 100 |
| 18 Apr 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 100 |
| 17 Apr 2024 | 44.75 | 44.97 | 44.75 | 44.97 | 44.97 | 200 |
| 16 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 100 |
| 15 Apr 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 200 |
| 12 Apr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 100 |
| 11 Apr 2024 | 46.10 | 46.10 | 46.00 | 46.00 | 46.00 | 300 |
| 10 Apr 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 100 |
| 09 Apr 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 100 |
| 08 Apr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 100 |
| 05 Apr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 100 |
| 04 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 100 |
| 03 Apr 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 100 |
| 02 Apr 2024 | 46.88 | 46.88 | 46.75 | 46.75 | 46.75 | 400 |
| 01 Apr 2024 | 47.27 | 47.31 | 47.17 | 47.17 | 47.17 | 1,300 |
| 28 Mar 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 100 |
| 27 Mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 100 |
| 26 Mar 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 100 |
| 25 Mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 100 |
| 22 Mar 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 100 |
| 21 Mar 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 100 |
| 20 Mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 100 |
| 19 Mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 100 |
| 18 Mar 2024 | 46.74 | 46.74 | 46.51 | 46.51 | 46.51 | 1,100 |
| 15 Mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 100 |
| 14 Mar 2024 | 47.13 | 47.13 | 46.75 | 46.75 | 46.75 | 900 |
| 13 Mar 2024 | 47.10 | 47.11 | 47.10 | 47.11 | 47.11 | 600 |
| 12 Mar 2024 | 47.40 | 47.40 | 47.00 | 47.12 | 47.12 | 300 |
| 11 Mar 2024 | 47.41 | 47.54 | 47.41 | 47.54 | 47.54 | 100 |
| 08 Mar 2024 | 47.70 | 47.70 | 47.57 | 47.57 | 47.57 | 200 |
| 07 Mar 2024 | 47.37 | 47.82 | 47.37 | 47.60 | 47.60 | 3,400 |
| 06 Mar 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 100 |
| 05 Mar 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 100 |
| 04 Mar 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 100 |
| 01 Mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 100 |
| 29 Feb 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 100 |
| 28 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 100 |
| 27 Feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 100 |
| 26 Feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 100 |
| 23 Feb 2024 | 46.18 | 46.18 | 46.17 | 46.18 | 46.18 | 900 |
| 22 Feb 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 100 |
| 21 Feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 100 |
| 20 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 100 |
| 16 Feb 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 100 |
| 15 Feb 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 100 |
| 14 Feb 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 100 |
| 13 Feb 2024 | 45.44 | 45.44 | 45.08 | 45.12 | 45.12 | 800 |
| 12 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 100 |
| 09 Feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 100 |
| 08 Feb 2024 | 45.74 | 45.76 | 45.74 | 45.76 | 45.76 | 100 |
| 07 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 100 |
| 06 Feb 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 05 Feb 2024 | 46.09 | 46.09 | 45.88 | 45.88 | 45.88 | 400 |
| 02 Feb 2024 | 46.64 | 46.64 | 46.35 | 46.35 | 46.35 | 300 |
| 01 Feb 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 100 |
| 31 Jan 2024 | 47.00 | 47.00 | 46.54 | 46.54 | 46.54 | 400 |
| 30 Jan 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 100 |
| 29 Jan 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 100 |
| 26 Jan 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 100 |
| 25 Jan 2024 | 46.68 | 46.68 | 46.58 | 46.58 | 46.58 | 300 |
| 24 Jan 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 100 |
| 23 Jan 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 100 |
| 22 Jan 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 100 |
| 19 Jan 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 100 |
| 18 Jan 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 100 |
| 17 Jan 2024 | 46.78 | 46.78 | 46.64 | 46.64 | 46.64 | 500 |
| 16 Jan 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 100 |
| 12 Jan 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 100 |
| 11 Jan 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 100 |
| 10 Jan 2024 | 48.20 | 48.30 | 48.20 | 48.30 | 48.30 | 300 |
| 09 Jan 2024 | 48.17 | 48.22 | 48.11 | 48.11 | 48.11 | 400 |
| 08 Jan 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 100 |
| 05 Jan 2024 | 48.04 | 48.17 | 48.04 | 48.11 | 48.11 | 400 |
| 04 Jan 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 100 |
| 03 Jan 2024 | 48.31 | 48.31 | 48.11 | 48.11 | 48.11 | 500 |
| 02 Jan 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 100 |
| 29 Dec 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 100 |
| 28 Dec 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 100 |
| 27 Dec 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 100 |
| 26 Dec 2023 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 100 |
| 22 Dec 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 100 |
| 21 Dec 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 100 |
| 20 Dec 2023 | 48.77 | 48.77 | 48.01 | 48.01 | 48.01 | 200 |
| 19 Dec 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 100 |
| 19 Dec 2023 | 0.803 Dividend | |||||
| 18 Dec 2023 | 48.88 | 48.88 | 48.88 | 48.88 | 48.07 | 100 |
| 15 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.19 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.