JPMorgan International Growth ETF (JIG)
NYSEARCA: JIG · Real-Time Price · USD
63.81
+0.02 (0.04%)
Nov 21, 2024, 11:50 AM EST - Market open
JIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 63.77 | 63.84 | 63.49 | 63.78 | 63.78 | -0.02% | 9,266 |
| Nov 19, 2024 | 63.62 | 63.90 | 63.53 | 63.80 | 63.80 | -0.02% | 9,487 |
| Nov 18, 2024 | 63.42 | 63.92 | 63.34 | 63.81 | 63.81 | 0.34% | 5,761 |
| Nov 15, 2024 | 63.82 | 63.87 | 63.44 | 63.60 | 63.60 | -1.00% | 8,119 |
| Nov 14, 2024 | 64.62 | 64.63 | 64.24 | 64.24 | 64.24 | 0.20% | 5,189 |
| Nov 13, 2024 | 64.22 | 64.31 | 63.96 | 64.11 | 64.11 | -0.81% | 6,964 |
| Nov 12, 2024 | 65.08 | 65.08 | 64.32 | 64.63 | 64.63 | -1.86% | 5,708 |
| Nov 11, 2024 | 66.03 | 66.08 | 65.85 | 65.86 | 65.86 | -0.04% | 14,895 |
| Nov 8, 2024 | 66.04 | 66.04 | 65.69 | 65.88 | 65.88 | -0.81% | 8,443 |
| Nov 7, 2024 | 66.24 | 66.45 | 66.16 | 66.42 | 66.42 | 1.39% | 4,201 |
| Nov 6, 2024 | 65.36 | 65.51 | 65.13 | 65.51 | 65.51 | -0.52% | 4,004 |
| Nov 5, 2024 | 65.36 | 65.90 | 65.36 | 65.85 | 65.85 | 1.49% | 1,974 |
| Nov 4, 2024 | 65.31 | 65.42 | 64.87 | 64.89 | 64.89 | 0.01% | 5,030 |
| Nov 1, 2024 | 65.01 | 65.16 | 64.88 | 64.88 | 64.88 | 0.32% | 1,342 |
| Oct 31, 2024 | 64.51 | 64.73 | 64.30 | 64.68 | 64.68 | -1.04% | 5,894 |
| Oct 30, 2024 | 65.07 | 65.49 | 65.07 | 65.36 | 65.36 | -0.45% | 5,199 |
| Oct 29, 2024 | 65.63 | 65.77 | 65.63 | 65.65 | 65.65 | -0.34% | 3,881 |
| Oct 28, 2024 | 65.97 | 69.33 | 65.73 | 65.88 | 65.88 | 0.44% | 23,440 |
| Oct 25, 2024 | 65.82 | 65.92 | 65.58 | 65.59 | 65.59 | -0.10% | 7,167 |
| Oct 24, 2024 | 65.80 | 65.80 | 65.55 | 65.65 | 65.65 | 0.43% | 2,985 |
| Oct 23, 2024 | 65.47 | 65.61 | 65.22 | 65.38 | 65.38 | -1.24% | 3,847 |
| Oct 22, 2024 | 66.14 | 66.20 | 66.09 | 66.20 | 66.20 | -0.48% | 2,358 |
| Oct 21, 2024 | 66.76 | 66.76 | 66.42 | 66.52 | 66.52 | -0.86% | 3,042 |
| Oct 18, 2024 | 67.06 | 67.15 | 67.04 | 67.09 | 67.09 | 0.50% | 3,041 |
| Oct 17, 2024 | 66.78 | 66.96 | 66.66 | 66.75 | 66.75 | 0.79% | 5,998 |
| Oct 16, 2024 | 66.31 | 66.38 | 66.23 | 66.23 | 66.23 | 0.22% | 4,422 |
| Oct 15, 2024 | 66.30 | 66.30 | 66.04 | 66.08 | 66.08 | -2.16% | 2,908 |
| Oct 14, 2024 | 67.47 | 67.55 | 67.47 | 67.55 | 67.55 | 0.43% | 852 |
| Oct 11, 2024 | 66.45 | 67.35 | 66.45 | 67.26 | 67.26 | 0.77% | 2,151 |
| Oct 10, 2024 | 66.42 | 66.77 | 66.42 | 66.75 | 66.75 | -0.29% | 3,024 |
| Oct 9, 2024 | 66.45 | 66.98 | 66.45 | 66.94 | 66.94 | 0.10% | 7,877 |
| Oct 8, 2024 | 66.76 | 66.88 | 66.72 | 66.87 | 66.87 | -0.04% | 3,105 |
| Oct 7, 2024 | 66.32 | 67.18 | 66.04 | 66.90 | 66.90 | -0.30% | 18,020 |
| Oct 4, 2024 | 66.77 | 67.13 | 66.64 | 67.10 | 67.10 | 0.68% | 2,581 |
| Oct 3, 2024 | 66.51 | 66.69 | 66.45 | 66.64 | 66.64 | -0.88% | 2,387 |
| Oct 2, 2024 | 66.61 | 67.27 | 66.61 | 67.24 | 67.24 | 0.35% | 6,036 |
| Oct 1, 2024 | 67.42 | 67.42 | 66.59 | 67.00 | 67.00 | -0.63% | 13,659 |
| Sep 30, 2024 | 69.61 | 69.61 | 67.07 | 67.43 | 67.43 | -0.81% | 93,523 |
| Sep 27, 2024 | 68.41 | 68.62 | 67.93 | 67.98 | 67.98 | -1.13% | 22,631 |
| Sep 26, 2024 | 68.79 | 68.82 | 68.16 | 68.76 | 68.76 | 2.68% | 13,153 |
| Sep 25, 2024 | 67.39 | 67.39 | 66.96 | 66.96 | 66.96 | -0.71% | 10,984 |
| Sep 24, 2024 | 67.02 | 67.49 | 67.02 | 67.44 | 67.44 | 1.27% | 6,699 |
| Sep 23, 2024 | 66.56 | 66.74 | 66.50 | 66.59 | 66.59 | 0.62% | 17,458 |
| Sep 20, 2024 | 66.25 | 66.38 | 66.09 | 66.18 | 66.18 | -1.08% | 7,148 |
| Sep 19, 2024 | 66.57 | 67.12 | 66.48 | 66.90 | 66.90 | 2.43% | 4,567 |
| Sep 18, 2024 | 65.40 | 65.76 | 65.26 | 65.31 | 65.31 | -0.39% | 4,456 |
| Sep 17, 2024 | 65.85 | 65.85 | 65.48 | 65.57 | 65.57 | -0.54% | 2,519 |
| Sep 16, 2024 | 65.72 | 65.93 | 65.66 | 65.93 | 65.93 | 0.30% | 3,866 |
| Sep 13, 2024 | 65.50 | 65.77 | 65.50 | 65.73 | 65.73 | 0.42% | 3,285 |
| Sep 12, 2024 | 64.91 | 65.46 | 64.87 | 65.46 | 65.46 | 0.97% | 2,903 |
| Sep 11, 2024 | 64.27 | 64.83 | 63.86 | 64.83 | 64.83 | 1.34% | 4,952 |
| Sep 10, 2024 | 64.06 | 64.06 | 63.47 | 63.97 | 63.97 | -0.29% | 4,018 |
| Sep 9, 2024 | 64.07 | 64.30 | 64.03 | 64.16 | 64.16 | 1.40% | 3,260 |
| Sep 6, 2024 | 63.86 | 63.86 | 63.25 | 63.27 | 63.27 | -2.07% | 4,583 |
| Sep 5, 2024 | 64.45 | 64.82 | 64.45 | 64.61 | 64.61 | -0.25% | 4,384 |
| Sep 4, 2024 | 64.53 | 64.94 | 64.53 | 64.77 | 64.77 | -0.68% | 2,347 |
| Sep 3, 2024 | 65.80 | 65.80 | 65.20 | 65.21 | 65.21 | -1.99% | 2,537 |
| Aug 30, 2024 | 66.54 | 66.54 | 66.10 | 66.54 | 66.54 | 0.50% | 2,196 |
| Aug 29, 2024 | 66.35 | 66.70 | 66.20 | 66.21 | 66.21 | 0.20% | 4,142 |
| Aug 28, 2024 | 66.29 | 66.39 | 65.84 | 66.07 | 66.07 | -0.35% | 6,080 |
| Aug 27, 2024 | 66.24 | 66.36 | 66.22 | 66.31 | 66.31 | 0.39% | 1,950 |
| Aug 26, 2024 | 66.28 | 66.28 | 66.00 | 66.05 | 66.05 | -0.88% | 8,966 |
| Aug 23, 2024 | 66.57 | 66.63 | 66.25 | 66.63 | 66.63 | 1.74% | 5,376 |
| Aug 22, 2024 | 66.30 | 66.30 | 65.49 | 65.49 | 65.49 | -1.00% | 5,357 |
| Aug 21, 2024 | 65.64 | 66.22 | 65.64 | 66.16 | 66.16 | 0.76% | 6,362 |
| Aug 20, 2024 | 65.76 | 65.83 | 65.53 | 65.66 | 65.66 | -0.32% | 3,457 |
| Aug 19, 2024 | 65.47 | 65.92 | 65.47 | 65.87 | 65.87 | 0.77% | 2,790 |
| Aug 16, 2024 | 64.98 | 65.39 | 64.98 | 65.36 | 65.36 | 0.68% | 3,838 |
| Aug 15, 2024 | 64.42 | 64.96 | 64.42 | 64.92 | 64.92 | 1.15% | 8,021 |
| Aug 14, 2024 | 64.14 | 64.20 | 63.94 | 64.18 | 64.18 | -0.05% | 5,300 |
| Aug 13, 2024 | 63.47 | 64.21 | 63.25 | 64.21 | 64.21 | 2.05% | 7,744 |
| Aug 12, 2024 | 63.00 | 63.27 | 62.91 | 62.92 | 62.92 | 0.01% | 5,839 |
| Aug 9, 2024 | 62.56 | 62.91 | 62.56 | 62.91 | 62.91 | 0.53% | 6,426 |
| Aug 8, 2024 | 61.83 | 62.63 | 61.83 | 62.58 | 62.58 | 2.22% | 5,462 |
| Aug 7, 2024 | 62.26 | 62.26 | 61.22 | 61.22 | 61.22 | 0.03% | 5,850 |
| Aug 6, 2024 | 60.61 | 61.52 | 60.47 | 61.20 | 61.20 | 0.86% | 15,760 |
| Aug 5, 2024 | 58.99 | 60.91 | 58.99 | 60.68 | 60.68 | -1.38% | 5,793 |
| Aug 2, 2024 | 61.39 | 61.53 | 61.32 | 61.53 | 61.53 | -2.36% | 2,517 |
| Aug 1, 2024 | 64.02 | 64.20 | 62.86 | 63.01 | 63.01 | -2.29% | 5,029 |
| Jul 31, 2024 | 64.44 | 66.37 | 63.19 | 64.49 | 64.49 | 2.10% | 9,779 |
| Jul 30, 2024 | 63.39 | 63.43 | 63.04 | 63.16 | 63.16 | 0.03% | 5,652 |
| Jul 29, 2024 | 63.25 | 63.26 | 63.06 | 63.14 | 63.14 | -0.32% | 3,827 |
| Jul 26, 2024 | 63.21 | 63.39 | 63.09 | 63.35 | 63.35 | 1.20% | 3,059 |
| Jul 25, 2024 | 62.59 | 63.03 | 62.59 | 62.59 | 62.59 | -1.10% | 5,109 |
| Jul 24, 2024 | 63.96 | 63.96 | 63.26 | 63.29 | 63.29 | -1.72% | 4,770 |
| Jul 23, 2024 | 64.58 | 64.58 | 64.33 | 64.40 | 64.40 | -0.59% | 5,705 |
| Jul 22, 2024 | 64.52 | 64.83 | 64.44 | 64.78 | 64.78 | 0.59% | 5,539 |
| Jul 19, 2024 | 64.61 | 64.61 | 64.40 | 64.40 | 64.40 | -0.46% | 1,954 |
| Jul 18, 2024 | 65.59 | 65.59 | 64.60 | 64.69 | 64.69 | -1.38% | 6,933 |
| Jul 17, 2024 | 66.03 | 66.03 | 65.59 | 65.60 | 65.60 | -1.88% | 7,796 |
| Jul 16, 2024 | 66.58 | 66.92 | 66.57 | 66.85 | 66.85 | 0.56% | 3,863 |
| Jul 15, 2024 | 66.91 | 66.91 | 66.46 | 66.48 | 66.48 | -0.91% | 3,400 |
| Jul 12, 2024 | 67.24 | 67.37 | 67.09 | 67.09 | 67.09 | 0.98% | 4,638 |
| Jul 11, 2024 | 66.73 | 66.73 | 66.35 | 66.44 | 66.44 | -0.04% | 5,603 |
| Jul 10, 2024 | 65.90 | 66.47 | 65.90 | 66.47 | 66.47 | 1.60% | 1,743 |
| Jul 9, 2024 | 65.48 | 65.48 | 65.37 | 65.42 | 65.42 | -0.05% | 3,461 |
| Jul 8, 2024 | 65.68 | 65.78 | 65.41 | 65.45 | 65.45 | -0.03% | 6,060 |
| Jul 5, 2024 | 65.45 | 65.55 | 65.11 | 65.47 | 65.47 | 0.66% | 13,044 |
| Jul 3, 2024 | 64.58 | 65.06 | 64.58 | 65.04 | 65.04 | 1.04% | 2,128 |
| Jul 2, 2024 | 63.93 | 64.37 | 63.93 | 64.37 | 64.37 | 0.56% | 2,419 |