JPMorgan International Research Enhanced Equity ETF (JIRE)
NYSEARCA: JIRE · Real-Time Price · USD
62.80
+0.39 (0.62%)
Dec 3, 2024, 12:19 PM EST - Market open
JIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 62.28 | 62.49 | 61.87 | 62.41 | 62.41 | 0.27% | 95,817 |
| Nov 29, 2024 | 61.58 | 62.24 | 61.58 | 62.24 | 62.24 | 1.55% | 1,696,125 |
| Nov 27, 2024 | 61.21 | 61.36 | 61.08 | 61.29 | 61.29 | 0.56% | 251,510 |
| Nov 26, 2024 | 61.24 | 61.24 | 60.74 | 60.95 | 60.95 | -0.57% | 173,324 |
| Nov 25, 2024 | 61.46 | 61.76 | 61.16 | 61.30 | 61.30 | 0.49% | 190,069 |
| Nov 22, 2024 | 60.68 | 61.13 | 60.68 | 61.00 | 61.00 | 0.21% | 136,377 |
| Nov 21, 2024 | 60.67 | 60.93 | 60.53 | 60.87 | 60.87 | 0.31% | 153,345 |
| Nov 20, 2024 | 60.58 | 60.70 | 60.33 | 60.68 | 60.68 | -0.41% | 264,605 |
| Nov 19, 2024 | 60.58 | 61.03 | 60.50 | 60.93 | 60.93 | -0.34% | 533,465 |
| Nov 18, 2024 | 60.75 | 61.27 | 60.75 | 61.14 | 61.14 | 0.54% | 266,516 |
| Nov 15, 2024 | 60.90 | 60.94 | 60.61 | 60.81 | 60.81 | -0.59% | 274,088 |
| Nov 14, 2024 | 61.45 | 61.57 | 61.08 | 61.17 | 61.17 | 0.38% | 183,562 |
| Nov 13, 2024 | 61.07 | 61.07 | 60.61 | 60.94 | 60.94 | -0.57% | 114,038 |
| Nov 12, 2024 | 61.91 | 61.91 | 61.00 | 61.29 | 61.29 | -2.00% | 191,379 |
| Nov 11, 2024 | 62.59 | 62.67 | 62.41 | 62.54 | 62.54 | 0.24% | 215,764 |
| Nov 8, 2024 | 62.60 | 62.60 | 62.00 | 62.39 | 62.39 | -1.50% | 278,831 |
| Nov 7, 2024 | 63.17 | 63.34 | 62.89 | 63.34 | 63.34 | 1.69% | 409,427 |
| Nov 6, 2024 | 62.33 | 62.40 | 61.86 | 62.29 | 62.29 | -1.66% | 109,564 |
| Nov 5, 2024 | 62.86 | 63.36 | 62.85 | 63.34 | 63.34 | 1.17% | 219,573 |
| Nov 4, 2024 | 62.87 | 63.10 | 62.59 | 62.61 | 62.61 | 0.03% | 148,506 |
| Nov 1, 2024 | 62.81 | 62.96 | 62.57 | 62.59 | 62.59 | 0.30% | 123,354 |
| Oct 31, 2024 | 62.68 | 62.68 | 61.88 | 62.40 | 62.40 | -0.87% | 1,820,137 |
| Oct 30, 2024 | 62.78 | 63.17 | 62.73 | 62.95 | 62.95 | -0.66% | 75,014 |
| Oct 29, 2024 | 63.38 | 63.48 | 63.21 | 63.37 | 63.37 | -0.47% | 113,835 |
| Oct 28, 2024 | 63.33 | 63.72 | 63.32 | 63.67 | 63.67 | 0.95% | 89,634 |
| Oct 25, 2024 | 63.52 | 63.55 | 63.03 | 63.07 | 63.07 | -0.58% | 93,269 |
| Oct 24, 2024 | 63.52 | 63.56 | 63.13 | 63.44 | 63.44 | 0.59% | 81,792 |
| Oct 23, 2024 | 63.10 | 63.26 | 62.79 | 63.07 | 63.07 | -1.04% | 136,817 |
| Oct 22, 2024 | 63.58 | 63.77 | 63.54 | 63.73 | 63.73 | -0.44% | 124,022 |
| Oct 21, 2024 | 64.41 | 64.46 | 63.93 | 64.01 | 64.01 | -1.30% | 157,068 |
| Oct 18, 2024 | 64.78 | 64.85 | 64.54 | 64.85 | 64.85 | 0.71% | 126,356 |
| Oct 17, 2024 | 64.59 | 64.59 | 64.30 | 64.39 | 64.39 | 0.09% | 70,419 |
| Oct 16, 2024 | 64.28 | 64.40 | 64.21 | 64.33 | 64.33 | 0.16% | 83,735 |
| Oct 15, 2024 | 65.02 | 65.02 | 64.12 | 64.23 | 64.23 | -1.59% | 148,911 |
| Oct 14, 2024 | 64.95 | 65.34 | 64.91 | 65.27 | 65.27 | 0.29% | 74,408 |
| Oct 11, 2024 | 64.73 | 65.16 | 64.73 | 65.08 | 65.08 | 0.49% | 698,597 |
| Oct 10, 2024 | 64.86 | 64.86 | 64.49 | 64.76 | 64.76 | -0.15% | 156,015 |
| Oct 9, 2024 | 64.44 | 64.93 | 64.44 | 64.86 | 64.86 | 0.19% | 119,529 |
| Oct 8, 2024 | 64.89 | 64.89 | 64.60 | 64.74 | 64.74 | -0.29% | 87,490 |
| Oct 7, 2024 | 65.15 | 65.18 | 64.71 | 64.93 | 64.93 | -0.46% | 89,972 |
| Oct 4, 2024 | 64.88 | 65.25 | 64.86 | 65.23 | 65.23 | 0.59% | 71,862 |
| Oct 3, 2024 | 64.89 | 64.94 | 64.66 | 64.85 | 64.85 | -0.92% | 122,291 |
| Oct 2, 2024 | 65.37 | 65.61 | 65.24 | 65.45 | 65.45 | -0.23% | 253,828 |
| Oct 1, 2024 | 66.28 | 66.28 | 65.19 | 65.60 | 65.60 | -0.65% | 129,760 |
| Sep 30, 2024 | 66.35 | 66.35 | 65.66 | 66.03 | 66.03 | -0.42% | 577,568 |
| Sep 27, 2024 | 66.66 | 66.88 | 66.22 | 66.31 | 66.31 | -0.81% | 221,824 |
| Sep 26, 2024 | 66.58 | 67.10 | 66.38 | 66.85 | 66.85 | 2.41% | 231,785 |
| Sep 25, 2024 | 65.81 | 65.81 | 65.26 | 65.28 | 65.28 | -0.75% | 225,558 |
| Sep 24, 2024 | 65.65 | 65.80 | 65.53 | 65.77 | 65.77 | 0.41% | 3,212,298 |
| Sep 23, 2024 | 65.31 | 65.70 | 65.07 | 65.50 | 65.50 | 0.89% | 304,837 |
| Sep 20, 2024 | 65.54 | 65.54 | 64.92 | 64.92 | 64.92 | -1.50% | 207,543 |
| Sep 19, 2024 | 65.74 | 66.02 | 65.38 | 65.91 | 65.91 | 2.04% | 176,138 |
| Sep 18, 2024 | 64.83 | 65.37 | 64.47 | 64.59 | 64.59 | -0.28% | 342,186 |
| Sep 17, 2024 | 65.08 | 65.14 | 64.59 | 64.77 | 64.77 | -0.54% | 479,127 |
| Sep 16, 2024 | 64.89 | 65.16 | 64.78 | 65.12 | 65.12 | 0.66% | 137,130 |
| Sep 13, 2024 | 64.54 | 64.92 | 64.52 | 64.69 | 64.69 | 0.11% | 194,311 |
| Sep 12, 2024 | 63.97 | 64.62 | 63.86 | 64.62 | 64.62 | 0.94% | 184,817 |
| Sep 11, 2024 | 63.72 | 64.06 | 62.99 | 64.02 | 64.02 | 0.64% | 159,425 |
| Sep 10, 2024 | 63.67 | 63.67 | 63.08 | 63.61 | 63.61 | -0.52% | 148,723 |
| Sep 9, 2024 | 63.75 | 64.15 | 63.74 | 63.94 | 63.94 | 1.20% | 87,507 |
| Sep 6, 2024 | 64.31 | 64.41 | 63.11 | 63.18 | 63.18 | -2.06% | 167,559 |
| Sep 5, 2024 | 64.50 | 64.62 | 64.22 | 64.51 | 64.51 | 0.06% | 187,130 |
| Sep 4, 2024 | 64.34 | 64.71 | 64.33 | 64.47 | 64.47 | -0.54% | 150,912 |
| Sep 3, 2024 | 65.56 | 65.58 | 64.68 | 64.82 | 64.82 | -1.77% | 67,203 |
| Aug 30, 2024 | 66.06 | 66.16 | 65.66 | 65.99 | 65.99 | 0.14% | 1,110,208 |
| Aug 29, 2024 | 65.97 | 66.25 | 65.83 | 65.90 | 65.90 | 0.43% | 85,163 |
| Aug 28, 2024 | 65.76 | 65.91 | 65.34 | 65.62 | 65.62 | -0.41% | 325,979 |
| Aug 27, 2024 | 65.68 | 65.92 | 65.63 | 65.89 | 65.89 | 0.43% | 93,709 |
| Aug 26, 2024 | 65.66 | 65.81 | 65.48 | 65.61 | 65.61 | -0.46% | 137,799 |
| Aug 23, 2024 | 65.19 | 65.93 | 65.16 | 65.91 | 65.91 | 1.92% | 80,693 |
| Aug 22, 2024 | 65.31 | 65.31 | 64.64 | 64.67 | 64.67 | -0.75% | 88,335 |
| Aug 21, 2024 | 64.91 | 65.23 | 64.80 | 65.16 | 65.16 | 0.95% | 82,590 |
| Aug 20, 2024 | 64.72 | 64.76 | 64.44 | 64.55 | 64.55 | -0.39% | 249,881 |
| Aug 19, 2024 | 64.48 | 64.85 | 64.39 | 64.80 | 64.80 | 1.09% | 77,016 |
| Aug 16, 2024 | 63.77 | 64.10 | 63.77 | 64.10 | 64.10 | 0.49% | 101,616 |
| Aug 15, 2024 | 63.40 | 63.89 | 63.40 | 63.79 | 63.79 | 1.43% | 396,806 |
| Aug 14, 2024 | 62.79 | 62.99 | 62.73 | 62.89 | 62.89 | 0.02% | 89,844 |
| Aug 13, 2024 | 62.18 | 62.88 | 62.18 | 62.88 | 62.88 | 2.01% | 75,180 |
| Aug 12, 2024 | 61.65 | 61.85 | 61.40 | 61.64 | 61.64 | -0.20% | 275,596 |
| Aug 9, 2024 | 61.27 | 61.76 | 61.19 | 61.76 | 61.76 | 0.28% | 124,718 |
| Aug 8, 2024 | 61.07 | 61.59 | 60.84 | 61.59 | 61.59 | 2.00% | 257,538 |
| Aug 7, 2024 | 61.33 | 61.47 | 60.37 | 60.38 | 60.38 | 0.17% | 720,051 |
| Aug 6, 2024 | 59.71 | 60.62 | 59.63 | 60.28 | 60.28 | 0.05% | 327,666 |
| Aug 5, 2024 | 59.24 | 60.57 | 58.76 | 60.25 | 60.25 | -1.78% | 100,374 |
| Aug 2, 2024 | 61.56 | 61.61 | 60.85 | 61.34 | 61.34 | -1.71% | 436,818 |
| Aug 1, 2024 | 63.31 | 63.42 | 62.08 | 62.41 | 62.41 | -2.70% | 289,548 |
| Jul 31, 2024 | 64.20 | 64.43 | 63.97 | 64.14 | 64.14 | 1.41% | 78,592 |
| Jul 30, 2024 | 63.40 | 63.47 | 63.03 | 63.25 | 63.25 | 0.17% | 598,324 |
| Jul 29, 2024 | 63.26 | 63.26 | 62.96 | 63.14 | 63.14 | -0.52% | 79,972 |
| Jul 26, 2024 | 63.08 | 63.56 | 63.04 | 63.47 | 63.47 | 1.20% | 104,738 |
| Jul 25, 2024 | 62.66 | 63.16 | 62.41 | 62.72 | 62.72 | -0.60% | 340,645 |
| Jul 24, 2024 | 63.71 | 63.74 | 63.08 | 63.10 | 63.10 | -1.28% | 65,721 |
| Jul 23, 2024 | 64.00 | 64.02 | 63.85 | 63.92 | 63.92 | -0.62% | 147,412 |
| Jul 22, 2024 | 64.12 | 64.32 | 63.99 | 64.32 | 64.32 | 1.08% | 165,142 |
| Jul 19, 2024 | 63.78 | 63.80 | 63.57 | 63.63 | 63.63 | -0.38% | 132,860 |
| Jul 18, 2024 | 64.72 | 64.75 | 63.79 | 63.87 | 63.87 | -1.19% | 200,501 |
| Jul 17, 2024 | 64.60 | 64.82 | 64.49 | 64.64 | 64.64 | -0.51% | 322,046 |
| Jul 16, 2024 | 64.59 | 65.01 | 64.39 | 64.97 | 64.97 | 0.48% | 113,258 |
| Jul 15, 2024 | 65.06 | 65.06 | 64.56 | 64.66 | 64.66 | -0.87% | 82,598 |
| Jul 12, 2024 | 64.96 | 65.39 | 64.96 | 65.23 | 65.23 | 1.12% | 82,663 |