JPMorgan International Research Enhanced Equity ETF (JIRE)
NYSEARCA: JIRE · Real-Time Price · USD
71.33
-0.74 (-1.03%)
At close: Sep 2, 2025, 4:00 PM
71.33
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT
JIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 70.91 | 71.44 | 70.87 | 71.33 | 71.33 | -1.03% | 169,842 |
| Aug 29, 2025 | 72.08 | 72.15 | 71.92 | 72.07 | 72.07 | -0.68% | 1,094,943 |
| Aug 28, 2025 | 72.51 | 72.62 | 72.38 | 72.56 | 72.56 | 0.44% | 164,940 |
| Aug 27, 2025 | 71.86 | 72.27 | 71.74 | 72.24 | 72.24 | -0.28% | 343,170 |
| Aug 26, 2025 | 72.46 | 72.46 | 72.21 | 72.44 | 72.44 | -0.14% | 220,897 |
| Aug 25, 2025 | 73.19 | 73.28 | 72.47 | 72.54 | 72.54 | -1.40% | 175,911 |
| Aug 22, 2025 | 72.78 | 73.67 | 72.75 | 73.57 | 73.57 | 1.53% | 130,894 |
| Aug 21, 2025 | 72.54 | 72.69 | 72.40 | 72.46 | 72.46 | -0.71% | 170,426 |
| Aug 20, 2025 | 72.93 | 73.02 | 72.77 | 72.98 | 72.98 | 0.36% | 373,178 |
| Aug 19, 2025 | 72.93 | 73.03 | 72.62 | 72.72 | 72.72 | 0.10% | 244,342 |
| Aug 18, 2025 | 72.55 | 72.68 | 72.39 | 72.65 | 72.65 | -0.15% | 743,060 |
| Aug 15, 2025 | 72.88 | 72.88 | 72.34 | 72.76 | 72.76 | 0.59% | 248,568 |
| Aug 14, 2025 | 71.95 | 72.34 | 71.95 | 72.33 | 72.33 | 0.15% | 379,176 |
| Aug 13, 2025 | 72.21 | 72.34 | 72.14 | 72.22 | 72.22 | 0.56% | 187,825 |
| Aug 12, 2025 | 71.34 | 71.92 | 71.26 | 71.82 | 71.82 | 1.11% | 200,762 |
| Aug 11, 2025 | 71.16 | 71.22 | 70.92 | 71.03 | 71.03 | -0.38% | 289,907 |
| Aug 8, 2025 | 71.17 | 71.42 | 71.08 | 71.30 | 71.30 | 0.42% | 231,602 |
| Aug 7, 2025 | 71.12 | 71.15 | 70.66 | 71.00 | 71.00 | 0.92% | 337,702 |
| Aug 6, 2025 | 70.15 | 70.36 | 70.04 | 70.35 | 70.35 | 0.74% | 488,633 |
| Aug 5, 2025 | 70.05 | 70.05 | 69.63 | 69.83 | 69.83 | - | 798,052 |
| Aug 4, 2025 | 69.78 | 69.92 | 69.63 | 69.83 | 69.83 | 1.17% | 607,226 |
| Aug 1, 2025 | 68.98 | 69.20 | 68.47 | 69.02 | 69.02 | -0.21% | 331,471 |
| Jul 31, 2025 | 69.68 | 69.68 | 69.06 | 69.17 | 69.17 | -1.04% | 1,155,027 |
| Jul 30, 2025 | 70.18 | 70.39 | 69.66 | 69.90 | 69.90 | -0.69% | 357,967 |
| Jul 29, 2025 | 70.50 | 70.59 | 70.27 | 70.38 | 70.38 | -0.04% | 340,417 |
| Jul 28, 2025 | 70.90 | 70.90 | 70.30 | 70.41 | 70.41 | -1.55% | 392,828 |
| Jul 25, 2025 | 71.07 | 71.61 | 71.04 | 71.52 | 71.52 | -0.24% | 277,829 |
| Jul 24, 2025 | 71.92 | 72.08 | 71.70 | 71.70 | 71.70 | -0.93% | 377,718 |
| Jul 23, 2025 | 71.56 | 72.37 | 71.50 | 72.37 | 72.37 | 2.43% | 245,196 |
| Jul 22, 2025 | 70.41 | 70.66 | 70.12 | 70.65 | 70.65 | 0.50% | 761,535 |
| Jul 21, 2025 | 70.24 | 70.61 | 70.11 | 70.30 | 70.30 | 0.64% | 212,388 |
| Jul 18, 2025 | 70.41 | 70.41 | 69.82 | 69.85 | 69.85 | -0.71% | 279,269 |
| Jul 17, 2025 | 69.82 | 70.35 | 69.82 | 70.35 | 70.35 | 0.53% | 196,858 |
| Jul 16, 2025 | 69.68 | 70.04 | 69.47 | 69.98 | 69.98 | 0.43% | 247,946 |
| Jul 15, 2025 | 70.44 | 70.44 | 69.64 | 69.68 | 69.68 | -1.43% | 224,543 |
| Jul 14, 2025 | 70.21 | 70.69 | 70.16 | 70.69 | 70.69 | 0.44% | 141,666 |
| Jul 11, 2025 | 70.56 | 70.59 | 70.31 | 70.38 | 70.38 | -1.00% | 177,255 |
| Jul 10, 2025 | 71.00 | 71.15 | 70.79 | 71.09 | 71.09 | -0.25% | 184,436 |
| Jul 9, 2025 | 70.99 | 71.27 | 70.80 | 71.27 | 71.27 | 1.01% | 289,372 |
| Jul 8, 2025 | 70.26 | 70.65 | 70.12 | 70.56 | 70.56 | 0.99% | 341,310 |
| Jul 7, 2025 | 70.36 | 70.50 | 69.83 | 69.87 | 69.87 | -1.30% | 175,518 |
| Jul 3, 2025 | 70.74 | 70.90 | 70.62 | 70.79 | 70.79 | -0.08% | 229,981 |
| Jul 2, 2025 | 70.42 | 70.85 | 70.30 | 70.85 | 70.85 | 0.28% | 552,475 |
| Jul 1, 2025 | 70.54 | 70.77 | 70.50 | 70.65 | 70.65 | -0.17% | 271,161 |
| Jun 30, 2025 | 70.54 | 70.83 | 70.35 | 70.77 | 70.77 | 0.03% | 863,916 |
| Jun 27, 2025 | 70.71 | 70.99 | 70.41 | 70.75 | 70.75 | 1.00% | 262,349 |
| Jun 26, 2025 | 69.76 | 70.05 | 69.61 | 70.05 | 70.05 | 1.23% | 289,940 |
| Jun 25, 2025 | 69.32 | 69.34 | 69.05 | 69.20 | 69.20 | -0.80% | 505,650 |
| Jun 24, 2025 | 69.43 | 69.85 | 69.32 | 69.76 | 69.76 | 1.37% | 237,196 |
| Jun 23, 2025 | 67.91 | 68.89 | 67.89 | 68.82 | 68.82 | 0.72% | 178,696 |