JPMorgan International Research Enhanced Equity ETF (JIRE)
NYSEARCA: JIRE · Real-Time Price · USD
62.96
-0.99 (-1.55%)
Apr 3, 2025, 11:33 AM EDT - Market open
JIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 63.27 | 63.49 | 63.00 | 63.11 | - | -1.31% | 26,503 |
| Apr 2, 2025 | 63.31 | 64.02 | 63.31 | 63.95 | 63.95 | 0.27% | 318,639 |
| Apr 1, 2025 | 63.68 | 63.96 | 63.36 | 63.78 | 63.78 | 0.09% | 126,928 |
| Mar 31, 2025 | 63.31 | 63.79 | 63.10 | 63.72 | 63.72 | -1.06% | 2,428,819 |
| Mar 28, 2025 | 64.37 | 64.49 | 64.07 | 64.40 | 64.40 | -0.65% | 445,213 |
| Mar 27, 2025 | 64.55 | 64.86 | 64.48 | 64.82 | 64.82 | 0.42% | 917,648 |
| Mar 26, 2025 | 64.94 | 65.18 | 64.47 | 64.55 | 64.55 | -1.27% | 1,393,311 |
| Mar 25, 2025 | 65.51 | 65.57 | 65.22 | 65.38 | 65.38 | 0.55% | 205,126 |
| Mar 24, 2025 | 64.95 | 65.13 | 64.74 | 65.02 | 65.02 | -0.08% | 248,169 |
| Mar 21, 2025 | 64.87 | 65.25 | 64.78 | 65.08 | 65.08 | -0.51% | 167,798 |
| Mar 20, 2025 | 65.05 | 65.51 | 64.93 | 65.41 | 65.41 | -0.65% | 203,314 |
| Mar 19, 2025 | 65.52 | 66.12 | 65.45 | 65.84 | 65.84 | 0.12% | 252,036 |
| Mar 18, 2025 | 65.60 | 65.81 | 65.35 | 65.76 | 65.76 | 0.24% | 429,725 |
| Mar 17, 2025 | 65.17 | 65.76 | 65.14 | 65.60 | 65.60 | 1.03% | 1,762,331 |
| Mar 14, 2025 | 64.35 | 64.98 | 64.33 | 64.93 | 64.93 | 1.69% | 129,141 |
| Mar 13, 2025 | 63.91 | 64.06 | 63.62 | 63.85 | 63.85 | -0.62% | 313,662 |
| Mar 12, 2025 | 64.29 | 64.44 | 63.85 | 64.25 | 64.25 | 0.78% | 214,265 |
| Mar 11, 2025 | 64.05 | 64.14 | 63.29 | 63.75 | 63.75 | -0.76% | 236,442 |
| Mar 10, 2025 | 64.67 | 64.72 | 63.61 | 64.24 | 64.24 | -2.19% | 203,863 |
| Mar 7, 2025 | 65.06 | 65.72 | 64.95 | 65.68 | 65.68 | 0.66% | 340,992 |
| Mar 6, 2025 | 65.09 | 66.63 | 64.78 | 65.25 | 65.25 | -0.47% | 1,389,569 |
| Mar 5, 2025 | 64.98 | 65.71 | 64.98 | 65.56 | 65.56 | 2.07% | 362,165 |
| Mar 4, 2025 | 63.67 | 64.78 | 63.17 | 64.23 | 64.23 | -0.06% | 266,901 |
| Mar 3, 2025 | 64.77 | 64.90 | 63.84 | 64.27 | 64.27 | 1.04% | 430,132 |
| Feb 28, 2025 | 63.38 | 63.66 | 62.97 | 63.61 | 63.61 | 0.08% | 1,561,848 |
| Feb 27, 2025 | 64.02 | 64.02 | 63.49 | 63.56 | 63.56 | -0.98% | 240,060 |
| Feb 26, 2025 | 64.26 | 64.74 | 64.03 | 64.19 | 64.19 | 0.03% | 444,538 |
| Feb 25, 2025 | 64.31 | 64.38 | 63.91 | 64.17 | 64.17 | 0.90% | 236,684 |
| Feb 24, 2025 | 63.85 | 63.93 | 63.53 | 63.60 | 63.60 | -0.02% | 145,203 |
| Feb 21, 2025 | 64.00 | 64.04 | 63.50 | 63.61 | 63.61 | -0.58% | 94,689 |
| Feb 20, 2025 | 63.78 | 63.98 | 63.63 | 63.98 | 63.98 | 1.01% | 215,985 |
| Feb 19, 2025 | 63.55 | 63.66 | 63.33 | 63.34 | 63.34 | -1.32% | 323,389 |
| Feb 18, 2025 | 64.14 | 64.37 | 64.04 | 64.19 | 64.19 | 0.63% | 394,727 |
| Feb 14, 2025 | 64.04 | 64.14 | 63.74 | 63.79 | 63.79 | 0.11% | 95,264 |
| Feb 13, 2025 | 63.25 | 63.78 | 63.14 | 63.72 | 63.72 | 1.27% | 451,649 |
| Feb 12, 2025 | 62.30 | 63.11 | 62.30 | 62.92 | 62.92 | 0.18% | 245,797 |
| Feb 11, 2025 | 62.38 | 62.81 | 62.36 | 62.81 | 62.81 | 0.66% | 291,945 |
| Feb 10, 2025 | 62.31 | 62.64 | 62.24 | 62.40 | 62.40 | 0.56% | 99,651 |
| Feb 7, 2025 | 62.69 | 62.69 | 61.95 | 62.05 | 62.05 | -0.88% | 304,470 |
| Feb 6, 2025 | 62.44 | 62.70 | 62.34 | 62.60 | 62.60 | 0.63% | 963,405 |
| Feb 5, 2025 | 61.92 | 62.25 | 61.80 | 62.21 | 62.21 | 1.11% | 274,599 |
| Feb 4, 2025 | 61.14 | 61.59 | 61.14 | 61.53 | 61.53 | 1.15% | 183,182 |
| Feb 3, 2025 | 60.44 | 61.12 | 60.30 | 60.83 | 60.83 | -1.01% | 220,665 |
| Jan 31, 2025 | 61.98 | 62.19 | 61.39 | 61.45 | 61.45 | -0.76% | 1,095,637 |
| Jan 30, 2025 | 62.12 | 62.38 | 61.82 | 61.92 | 61.92 | 0.90% | 220,767 |
| Jan 29, 2025 | 61.40 | 61.53 | 61.16 | 61.37 | 61.37 | 0.18% | 154,843 |
| Jan 28, 2025 | 61.26 | 61.31 | 60.91 | 61.26 | 61.26 | -0.29% | 383,990 |
| Jan 27, 2025 | 61.15 | 61.44 | 61.15 | 61.44 | 61.44 | -0.08% | 232,139 |
| Jan 24, 2025 | 61.42 | 61.67 | 61.40 | 61.49 | 61.49 | 0.56% | 96,415 |
| Jan 23, 2025 | 60.76 | 61.20 | 60.76 | 61.15 | 61.15 | 0.91% | 175,324 |