Skip to main content

JPMorgan Sustainable Infrastructure ETF (NQ: BLLD )

46.01 -0.41 (-0.88%)
Official Closing Price Updated: 4:15 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 45.87 46.01 45.87 46.01 222 -0.41(-0.88%)
Jan 07, 2025 46.72 46.72 46.32 46.42 493 -0.05(-0.11%)
Jan 06, 2025 46.47 46.47 46.47 46.47 44 -0.31(-0.66%)
Jan 03, 2025 46.60 46.78 46.60 46.78 311 +0.38(+0.82%)
Jan 02, 2025 46.49 46.62 46.40 46.40 368 -0.06(-0.13%)
Dec 31, 2024 46.46 0 +0.03(+0.07%)
Dec 30, 2024 46.21 46.43 46.21 46.43 151 -0.11(-0.24%)
Dec 27, 2024 46.56 46.56 46.54 46.54 684 -0.31(-0.67%)
Dec 26, 2024 46.85 46.85 46.85 46.85 61 +0.15(+0.32%)
Dec 24, 2024 46.70 46.70 46.70 46.70 100 +0.26(+0.57%)
Dec 23, 2024 46.44 46.44 46.44 46.44 63 +0.07(+0.15%)
Dec 20, 2024 46.05 46.43 46.05 46.37 692 +0.43(+0.94%)
Dec 19, 2024 46.33 46.33 45.94 45.94 755 -0.19(-0.41%)
Dec 18, 2024 47.34 47.38 46.13 46.13 350 -1.37(-2.89%)
Dec 17, 2024 47.48 47.50 47.30 47.50 1,249 -0.06(-0.13%)
Dec 16, 2024 47.56 47.56 47.56 47.56 89 -0.45(-0.93%)
Dec 13, 2024 48.01 48.01 48.01 48.01 0 -0.13(-0.27%)
Dec 12, 2024 48.14 48.14 48.14 48.14 69 -0.26(-0.54%)
Dec 11, 2024 48.45 48.45 48.40 48.40 239 -0.15(-0.32%)
Dec 10, 2024 48.56 48.56 48.56 48.56 3 -0.59(-1.20%)
Dec 09, 2024 49.39 49.39 49.15 49.15 556 -0.04(-0.07%)
Dec 06, 2024 49.18 49.18 49.18 49.18 103 -0.21(-0.42%)
Dec 05, 2024 49.39 49.39 49.39 49.39 18 +0.22(+0.44%)
Dec 04, 2024 49.14 49.17 49.14 49.17 1,182 -0.21(-0.43%)
Dec 03, 2024 49.55 49.55 49.39 49.39 7,294 -0.07(-0.15%)
Dec 02, 2024 49.52 49.52 49.46 49.46 1,242 -0.65(-1.29%)
Nov 29, 2024 50.11 50.11 50.11 50.11 0 +0.05(+0.11%)
Nov 27, 2024 50.06 50.06 50.06 50.06 280 +0.41(+0.83%)
Nov 26, 2024 49.64 49.64 49.64 49.64 4 -0.05(-0.10%)
Nov 25, 2024 49.63 49.69 49.63 49.69 122 +0.42(+0.85%)
Nov 22, 2024 49.27 49.27 49.27 49.27 103 +0.31(+0.64%)
Nov 21, 2024 48.96 48.96 48.96 48.96 9 +0.13(+0.27%)
Nov 20, 2024 48.83 48.83 48.83 48.83 63 -0.15(-0.32%)
Nov 19, 2024 48.99 48.99 48.99 48.99 1 +0.22(+0.46%)
Nov 18, 2024 48.78 48.78 48.76 48.76 105 +0.10(+0.20%)
Nov 15, 2024 48.65 48.67 48.61 48.67 208 +0.12(+0.24%)
Nov 14, 2024 48.55 48.55 48.55 48.55 0 +0.02(+0.04%)
Nov 13, 2024 48.53 48.53 48.53 48.53 1 -0.13(-0.27%)
Nov 12, 2024 48.66 48.66 48.66 48.66 13 -0.84(-1.71%)
Nov 11, 2024 49.56 49.56 49.45 49.51 728 +0.12(+0.25%)
Nov 08, 2024 49.48 49.48 49.37 49.39 547 -0.13(-0.27%)
Nov 07, 2024 49.42 49.52 49.42 49.52 262 +0.50(+1.02%)
Nov 06, 2024 50.29 50.29 48.70 49.02 1,282 -1.54(-3.05%)
Nov 05, 2024 50.56 50.56 50.56 50.56 32 +0.57(+1.13%)
Nov 04, 2024 50.18 50.41 49.93 49.99 6,745 +0.14(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.