Skip to main content

JPMorgan Sustainable Infrastructure ETF (NQ: BLLD )

49.92 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 49.92 49.92 49.92 49.92 1 +0.48(+0.97%)
Jul 15, 2024 49.44 49.44 49.44 49.44 34 -0.48(-0.96%)
Jul 12, 2024 49.92 49.92 49.92 49.92 136 +0.17(+0.34%)
Jul 11, 2024 49.73 49.78 49.73 49.75 778 +0.99(+2.02%)
Jul 10, 2024 48.76 48.76 48.76 48.76 0 +0.60(+1.24%)
Jul 09, 2024 48.17 48.17 48.17 48.17 2 -0.06(-0.12%)
Jul 08, 2024 48.23 48.23 48.23 48.23 15 -0.26(-0.53%)
Jul 05, 2024 48.48 48.48 48.48 48.48 100 +0.47(+0.98%)
Jul 03, 2024 48.01 48.01 48.01 48.01 100 +0.49(+1.02%)
Jul 02, 2024 47.53 47.53 47.53 47.53 66 +0.10(+0.20%)
Jul 01, 2024 47.43 47.43 47.43 47.43 20 +0.01(+0.01%)
Jun 28, 2024 47.42 47.42 47.42 47.42 100 +0.07(+0.14%)
Jun 27, 2024 47.35 47.37 47.33 47.36 901 -0.06(-0.12%)
Jun 26, 2024 47.41 47.41 47.41 47.41 0 -0.21(-0.44%)
Jun 25, 2024 47.62 47.62 47.62 47.62 20 -0.41(-0.86%)
Jun 24, 2024 48.04 48.04 48.04 48.04 11 +0.37(+0.78%)
Jun 21, 2024 47.67 47.67 47.67 47.67 100 -0.14(-0.28%)
Jun 20, 2024 47.80 47.80 47.80 47.80 25 +0.06(+0.13%)
Jun 18, 2024 47.77 47.77 47.74 47.74 282 +0.27(+0.57%)
Jun 17, 2024 47.61 47.61 47.47 47.47 204 -0.31(-0.65%)
Jun 14, 2024 47.78 47.78 47.78 47.78 100 -0.23(-0.48%)
Jun 13, 2024 48.01 48.01 48.01 48.01 2 -0.21(-0.43%)
Jun 12, 2024 48.22 48.22 48.22 48.22 2 +0.48(+1.00%)
Jun 11, 2024 47.74 47.74 47.74 47.74 5 -0.65(-1.34%)
Jun 10, 2024 48.39 48.39 48.39 48.39 8 +0.14(+0.29%)
Jun 07, 2024 48.25 48.25 48.25 48.25 100 -0.82(-1.67%)
Jun 06, 2024 49.07 49.07 49.07 49.07 5 -0.18(-0.36%)
Jun 05, 2024 49.25 49.25 49.25 49.25 0 +0.02(+0.03%)
Jun 04, 2024 49.23 49.23 49.23 49.23 9 +0.26(+0.53%)
Jun 03, 2024 48.97 48.97 48.97 48.97 30 +0.06(+0.12%)
May 31, 2024 48.91 48.91 48.91 48.91 100 +0.64(+1.32%)
May 30, 2024 48.27 48.27 48.27 48.27 6 +0.77(+1.63%)
May 29, 2024 47.50 47.50 47.50 47.50 8 -0.73(-1.51%)
May 28, 2024 48.23 48.23 48.23 48.23 136 +0.06(+0.12%)
May 24, 2024 48.17 48.17 48.17 48.17 100 +0.22(+0.46%)
May 23, 2024 47.89 47.95 47.89 47.95 170 -1.04(-2.12%)
May 22, 2024 48.99 48.99 48.93 48.99 223 -0.31(-0.63%)
May 21, 2024 49.30 49.30 49.23 49.30 100 -0.04(-0.08%)
May 20, 2024 49.34 49.34 49.27 49.34 100 -0.29(-0.58%)
May 17, 2024 49.62 49.62 49.57 49.62 158 -0.01(-0.03%)
May 16, 2024 49.57 49.63 49.57 49.63 104 -0.08(-0.17%)
May 15, 2024 49.53 49.75 49.53 49.72 1,128 +0.79(+1.61%)
May 14, 2024 48.93 48.93 48.87 48.93 180 +0.38(+0.79%)
May 13, 2024 48.55 48.55 48.49 48.55 310 -0.05(-0.11%)
May 10, 2024 48.60 48.60 48.50 48.60 148 +0.13(+0.28%)
May 09, 2024 48.48 48.48 48.40 48.47 391 +0.55(+1.14%)
May 08, 2024 47.70 47.92 47.70 47.92 204 +0.08(+0.17%)
May 07, 2024 47.84 47.84 47.73 47.84 118 +0.49(+1.04%)
May 06, 2024 47.35 47.35 47.29 47.35 110 +0.13(+0.28%)
May 03, 2024 47.25 47.25 47.16 47.21 511 +0.47(+1.01%)
May 02, 2024 46.74 46.74 46.62 46.74 105 +0.97(+2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.