Advertisement
U.S. Markets closed
S&P Futures
5,910.00 +4.00 (+0.07%) Dow Futures
43,552.00 +34.00 (+0.08%) Nasdaq Futures
20,495.50 +12.00 (+0.06%) Russell 2000 Futures
2,295.20 +4.00 (+0.17%) Crude Oil
69.59 +0.37 (+0.53%) Gold
2,747.40 +17.40 (+0.64%)
JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF (BBAX)
Cboe US - Cboe US Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 52.94 | 52.95 | 52.72 | 52.93 | 52.93 | 99,900 |
| Oct 17, 2024 | 52.61 | 52.63 | 52.40 | 52.50 | 52.50 | 158,300 |
| Oct 16, 2024 | 52.52 | 52.69 | 52.52 | 52.60 | 52.60 | 104,600 |
| Oct 15, 2024 | 52.74 | 52.80 | 52.30 | 52.34 | 52.34 | 389,700 |
| Oct 14, 2024 | 52.62 | 53.08 | 52.59 | 52.97 | 52.97 | 93,100 |
| Oct 11, 2024 | 52.49 | 53.16 | 52.49 | 53.10 | 53.10 | 109,200 |
| Oct 10, 2024 | 52.52 | 52.76 | 52.28 | 52.72 | 52.72 | 147,200 |
| Oct 09, 2024 | 52.34 | 52.74 | 52.26 | 52.61 | 52.61 | 1,683,000 |
| Oct 08, 2024 | 52.80 | 52.82 | 52.51 | 52.75 | 52.75 | 161,500 |
| Oct 07, 2024 | 53.68 | 53.82 | 53.44 | 53.67 | 53.67 | 117,000 |
| Oct 04, 2024 | 53.66 | 53.78 | 53.46 | 53.71 | 53.71 | 132,700 |
| Oct 03, 2024 | 53.47 | 53.77 | 53.32 | 53.56 | 53.56 | 139,800 |
| Oct 02, 2024 | 54.29 | 54.52 | 54.06 | 54.36 | 54.36 | 503,700 |
| Oct 01, 2024 | 53.91 | 54.05 | 53.48 | 53.91 | 53.91 | 192,900 |
| Sep 30, 2024 | 54.31 | 54.31 | 53.71 | 54.03 | 54.03 | 108,700 |
| Sep 27, 2024 | 54.01 | 54.23 | 53.86 | 53.98 | 53.98 | 162,500 |
| Sep 26, 2024 | 53.56 | 53.77 | 53.36 | 53.70 | 53.70 | 110,600 |
| Sep 25, 2024 | 52.93 | 52.93 | 52.41 | 52.43 | 52.43 | 121,200 |
| Sep 24, 2024 | 52.88 | 53.30 | 52.74 | 53.28 | 53.28 | 126,400 |
| Sep 23, 2024 | 53.21 | 53.38 | 53.10 | 53.34 | 53.34 | 105,700 |
| Sep 20, 2024 | 53.08 | 53.14 | 52.73 | 52.95 | 52.95 | 102,500 |
| Sep 19, 2024 | 53.32 | 53.53 | 52.94 | 53.41 | 53.41 | 145,900 |
| Sep 18, 2024 | 52.39 | 52.87 | 52.02 | 52.08 | 52.08 | 123,500 |
| Sep 17, 2024 | 52.35 | 52.48 | 52.05 | 52.15 | 52.15 | 344,600 |
| Sep 16, 2024 | 52.05 | 52.34 | 51.98 | 52.33 | 52.33 | 139,300 |
| Sep 13, 2024 | 51.79 | 51.92 | 51.63 | 51.70 | 51.70 | 110,000 |
| Sep 12, 2024 | 51.30 | 51.84 | 51.15 | 51.80 | 51.80 | 159,700 |
| Sep 11, 2024 | 50.62 | 51.05 | 50.11 | 51.05 | 51.05 | 135,600 |
| Sep 10, 2024 | 50.85 | 50.85 | 50.35 | 50.73 | 50.73 | 157,600 |
| Sep 09, 2024 | 50.79 | 51.17 | 50.73 | 51.06 | 51.06 | 309,600 |
| Sep 06, 2024 | 50.96 | 51.19 | 50.00 | 50.18 | 50.18 | 151,500 |
| Sep 05, 2024 | 51.01 | 51.15 | 50.74 | 50.99 | 50.99 | 118,300 |
| Sep 04, 2024 | 50.55 | 50.96 | 50.55 | 50.69 | 50.69 | 126,900 |
| Sep 03, 2024 | 51.23 | 51.26 | 50.56 | 50.68 | 50.68 | 170,100 |
| Aug 30, 2024 | 51.47 | 51.55 | 51.01 | 51.36 | 51.36 | 122,400 |
| Aug 29, 2024 | 51.35 | 51.80 | 51.29 | 51.60 | 51.60 | 120,500 |
| Aug 28, 2024 | 51.13 | 51.28 | 50.85 | 51.11 | 51.11 | 113,000 |
| Aug 27, 2024 | 51.06 | 51.25 | 50.99 | 51.20 | 51.20 | 102,700 |
| Aug 26, 2024 | 51.32 | 51.47 | 51.18 | 51.21 | 51.21 | 120,800 |
| Aug 23, 2024 | 50.61 | 51.29 | 50.46 | 51.23 | 51.23 | 119,200 |
| Aug 22, 2024 | 50.50 | 50.51 | 50.01 | 50.08 | 50.08 | 93,300 |
| Aug 21, 2024 | 50.33 | 50.60 | 50.23 | 50.49 | 50.49 | 106,200 |
| Aug 20, 2024 | 50.24 | 50.25 | 49.99 | 50.05 | 50.05 | 115,800 |
| Aug 19, 2024 | 50.01 | 50.48 | 50.01 | 50.39 | 50.39 | 94,400 |
| Aug 16, 2024 | 49.20 | 49.66 | 49.20 | 49.63 | 49.63 | 149,600 |
| Aug 15, 2024 | 48.99 | 49.34 | 48.99 | 49.18 | 49.18 | 492,400 |
| Aug 14, 2024 | 48.71 | 48.80 | 48.56 | 48.66 | 48.66 | 110,000 |
| Aug 13, 2024 | 48.48 | 49.07 | 48.48 | 49.02 | 49.02 | 163,700 |
| Aug 12, 2024 | 48.22 | 48.41 | 48.11 | 48.28 | 48.28 | 203,400 |
| Aug 09, 2024 | 48.13 | 48.44 | 48.02 | 48.39 | 48.39 | 168,700 |
| Aug 08, 2024 | 47.75 | 48.34 | 47.73 | 48.19 | 48.19 | 449,000 |
| Aug 07, 2024 | 47.81 | 47.94 | 47.07 | 47.17 | 47.17 | 259,900 |
| Aug 06, 2024 | 46.60 | 47.42 | 46.58 | 47.13 | 47.13 | 288,400 |
| Aug 05, 2024 | 46.14 | 46.94 | 46.14 | 46.61 | 46.61 | 459,300 |
| Aug 02, 2024 | 48.27 | 48.27 | 47.45 | 47.93 | 47.93 | 317,800 |
| Aug 01, 2024 | 49.23 | 49.37 | 48.26 | 48.48 | 48.48 | 280,900 |
| Jul 31, 2024 | 49.30 | 49.65 | 49.21 | 49.41 | 49.41 | 173,100 |
| Jul 30, 2024 | 48.84 | 48.94 | 48.71 | 48.86 | 48.86 | 166,200 |
| Jul 29, 2024 | 48.77 | 48.80 | 48.48 | 48.68 | 48.68 | 128,400 |
| Jul 26, 2024 | 48.71 | 48.96 | 48.65 | 48.90 | 48.90 | 119,800 |
| Jul 25, 2024 | 48.24 | 48.82 | 48.15 | 48.33 | 48.33 | 209,100 |
| Jul 24, 2024 | 49.12 | 49.16 | 48.51 | 48.53 | 48.53 | 263,200 |
| Jul 23, 2024 | 49.30 | 49.47 | 49.27 | 49.31 | 49.31 | 235,200 |
| Jul 22, 2024 | 49.47 | 49.63 | 49.38 | 49.61 | 49.61 | 404,600 |
| Jul 19, 2024 | 49.64 | 49.67 | 49.35 | 49.40 | 49.40 | 346,200 |
| Jul 18, 2024 | 50.23 | 50.35 | 49.55 | 49.63 | 49.63 | 267,100 |
| Jul 17, 2024 | 50.22 | 50.51 | 50.15 | 50.19 | 50.19 | 656,400 |
| Jul 16, 2024 | 49.96 | 50.46 | 49.96 | 50.46 | 50.46 | 384,600 |
| Jul 15, 2024 | 50.46 | 50.67 | 50.30 | 50.34 | 50.34 | 1,048,200 |
| Jul 12, 2024 | 50.67 | 50.93 | 50.65 | 50.67 | 50.67 | 2,333,600 |
| Jul 11, 2024 | 50.04 | 50.24 | 49.91 | 49.92 | 49.92 | 1,485,400 |
| Jul 10, 2024 | 49.41 | 49.66 | 49.38 | 49.65 | 49.65 | 169,200 |
| Jul 09, 2024 | 48.96 | 49.02 | 48.77 | 48.97 | 48.97 | 123,600 |
| Jul 08, 2024 | 49.05 | 49.05 | 48.77 | 48.78 | 48.78 | 182,600 |
| Jul 05, 2024 | 49.13 | 49.22 | 48.78 | 49.20 | 49.20 | 190,300 |
| Jul 03, 2024 | 48.81 | 49.29 | 48.81 | 49.21 | 49.21 | 259,700 |
| Jul 02, 2024 | 48.10 | 48.48 | 48.10 | 48.47 | 48.47 | 205,300 |
| Jul 01, 2024 | 48.40 | 48.67 | 48.15 | 48.24 | 48.24 | 262,700 |
| Jun 28, 2024 | 48.41 | 48.57 | 48.22 | 48.38 | 48.38 | 274,600 |
| Jun 27, 2024 | 48.43 | 48.47 | 48.28 | 48.38 | 48.38 | 150,900 |
| Jun 26, 2024 | 48.11 | 48.22 | 48.00 | 48.10 | 48.10 | 152,200 |
| Jun 25, 2024 | 48.65 | 48.65 | 48.36 | 48.55 | 48.55 | 216,800 |
| Jun 24, 2024 | 48.94 | 49.35 | 48.94 | 49.07 | 49.07 | 179,100 |
| Jun 21, 2024 | 48.91 | 48.96 | 48.76 | 48.89 | 48.89 | 173,200 |
| Jun 20, 2024 | 49.06 | 49.21 | 48.93 | 49.12 | 49.12 | 301,800 |
| Jun 18, 2024 | 48.85 | 49.20 | 48.85 | 49.16 | 49.16 | 204,300 |
| Jun 17, 2024 | 48.44 | 48.77 | 48.26 | 48.75 | 48.75 | 220,400 |
| Jun 14, 2024 | 48.34 | 48.58 | 48.17 | 48.58 | 48.58 | 241,200 |
| Jun 13, 2024 | 49.04 | 49.09 | 48.66 | 48.93 | 48.93 | 171,100 |
| Jun 12, 2024 | 49.48 | 49.59 | 49.10 | 49.18 | 49.18 | 179,100 |
| Jun 11, 2024 | 48.48 | 48.65 | 48.30 | 48.59 | 48.59 | 210,700 |
| Jun 10, 2024 | 48.97 | 49.24 | 48.85 | 49.19 | 49.19 | 211,800 |
| Jun 07, 2024 | 49.39 | 49.46 | 49.02 | 49.04 | 49.04 | 247,200 |
| Jun 06, 2024 | 49.46 | 49.87 | 49.46 | 49.85 | 49.85 | 214,500 |
| Jun 05, 2024 | 49.39 | 49.64 | 49.20 | 49.63 | 49.63 | 196,500 |
| Jun 04, 2024 | 49.24 | 49.24 | 48.89 | 49.15 | 49.15 | 215,900 |
| Jun 03, 2024 | 49.26 | 49.44 | 49.10 | 49.32 | 49.32 | 208,900 |
| May 31, 2024 | 48.92 | 49.12 | 48.61 | 49.10 | 49.10 | 195,100 |
| May 30, 2024 | 48.60 | 48.93 | 48.60 | 48.80 | 48.80 | 175,900 |
| May 29, 2024 | 48.69 | 48.69 | 48.44 | 48.47 | 48.47 | 218,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.