JPMorgan International Research Enhanced Equity ETF (JIRE)
NYSEARCA: JIRE · Real-Time Price · USD
74.32
+0.19 (0.26%)
Nov 7, 2025, 4:00 PM EST - Market closed
JIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 73.74 | 74.32 | 73.55 | 74.32 | 74.32 | 0.26% | 187,961 |
| Nov 6, 2025 | 74.37 | 74.50 | 73.95 | 74.13 | 74.13 | -0.16% | 1,128,416 |
| Nov 5, 2025 | 73.82 | 74.39 | 73.82 | 74.25 | 74.25 | 0.76% | 801,545 |
| Nov 4, 2025 | 73.60 | 74.01 | 73.57 | 73.69 | 73.69 | -0.98% | 348,846 |
| Nov 3, 2025 | 74.49 | 74.49 | 74.16 | 74.42 | 74.42 | 0.15% | 277,794 |
| Oct 31, 2025 | 74.36 | 74.41 | 74.02 | 74.31 | 74.31 | -0.03% | 407,096 |
| Oct 30, 2025 | 74.28 | 74.76 | 74.28 | 74.33 | 74.33 | -0.76% | 1,577,888 |
| Oct 29, 2025 | 75.36 | 75.39 | 74.52 | 74.90 | 74.90 | -0.65% | 1,846,440 |
| Oct 28, 2025 | 75.39 | 75.60 | 75.23 | 75.39 | 75.39 | -0.03% | 210,247 |
| Oct 27, 2025 | 75.20 | 75.41 | 75.16 | 75.41 | 75.41 | 0.76% | 148,474 |
| Oct 24, 2025 | 74.84 | 74.97 | 74.74 | 74.84 | 74.84 | 0.21% | 202,181 |
| Oct 23, 2025 | 74.47 | 74.82 | 74.47 | 74.68 | 74.68 | 0.40% | 277,371 |
| Oct 22, 2025 | 74.48 | 74.66 | 74.07 | 74.38 | 74.38 | -0.17% | 233,864 |
| Oct 21, 2025 | 74.77 | 74.84 | 74.48 | 74.51 | 74.51 | -0.75% | 257,996 |
| Oct 20, 2025 | 74.72 | 75.12 | 74.72 | 75.07 | 75.07 | 0.77% | 236,243 |
| Oct 17, 2025 | 74.11 | 74.53 | 74.04 | 74.50 | 74.50 | 0.03% | 263,018 |
| Oct 16, 2025 | 74.52 | 74.79 | 74.22 | 74.48 | 74.48 | 0.73% | 628,522 |
| Oct 15, 2025 | 73.98 | 74.25 | 73.63 | 73.94 | 73.94 | 0.31% | 183,773 |
| Oct 14, 2025 | 72.94 | 73.89 | 72.81 | 73.71 | 73.71 | 0.48% | 149,984 |
| Oct 13, 2025 | 73.11 | 73.44 | 73.00 | 73.36 | 73.36 | 0.84% | 279,810 |
| Oct 10, 2025 | 73.96 | 74.01 | 72.60 | 72.75 | 72.75 | -1.84% | 246,194 |
| Oct 9, 2025 | 74.80 | 74.80 | 73.93 | 74.11 | 74.11 | -0.84% | 240,967 |
| Oct 8, 2025 | 74.85 | 74.94 | 74.64 | 74.74 | 74.74 | 0.42% | 382,288 |
| Oct 7, 2025 | 74.92 | 74.93 | 74.43 | 74.43 | 74.43 | -1.00% | 318,274 |
| Oct 6, 2025 | 75.14 | 75.37 | 75.14 | 75.18 | 75.18 | 0.11% | 243,218 |
| Oct 3, 2025 | 74.92 | 75.59 | 74.90 | 75.10 | 75.10 | 0.89% | 227,199 |
| Oct 2, 2025 | 74.60 | 74.66 | 74.08 | 74.44 | 74.44 | 0.24% | 348,383 |
| Oct 1, 2025 | 73.98 | 74.34 | 73.97 | 74.26 | 74.26 | 0.98% | 217,358 |
| Sep 30, 2025 | 73.11 | 73.59 | 73.04 | 73.54 | 73.54 | 0.56% | 565,526 |
| Sep 29, 2025 | 73.14 | 73.26 | 73.00 | 73.13 | 73.13 | 0.19% | 221,368 |
| Sep 26, 2025 | 72.74 | 73.01 | 72.68 | 72.99 | 72.99 | 0.90% | 534,366 |
| Sep 25, 2025 | 72.35 | 72.42 | 72.05 | 72.34 | 72.34 | -0.63% | 3,803,917 |
| Sep 24, 2025 | 72.93 | 73.10 | 72.74 | 72.80 | 72.80 | -0.75% | 403,867 |
| Sep 23, 2025 | 73.69 | 74.14 | 73.24 | 73.35 | 73.35 | -0.19% | 249,509 |
| Sep 22, 2025 | 73.19 | 73.50 | 73.02 | 73.49 | 73.49 | 0.52% | 270,875 |
| Sep 19, 2025 | 73.25 | 73.29 | 73.02 | 73.11 | 73.11 | -0.56% | 231,473 |
| Sep 18, 2025 | 73.33 | 73.65 | 73.08 | 73.52 | 73.52 | 0.63% | 230,059 |
| Sep 17, 2025 | 73.21 | 73.70 | 72.81 | 73.06 | 73.06 | -0.49% | 187,513 |
| Sep 16, 2025 | 73.50 | 73.52 | 73.17 | 73.42 | 73.42 | -0.15% | 193,395 |
| Sep 15, 2025 | 73.36 | 73.63 | 73.29 | 73.53 | 73.53 | 0.63% | 149,392 |
| Sep 12, 2025 | 73.08 | 73.18 | 72.89 | 73.07 | 73.07 | -0.38% | 163,416 |
| Sep 11, 2025 | 72.98 | 73.44 | 72.92 | 73.35 | 73.35 | 1.06% | 123,805 |
| Sep 10, 2025 | 72.78 | 72.91 | 72.51 | 72.58 | 72.58 | -0.22% | 218,395 |
| Sep 9, 2025 | 72.62 | 72.76 | 72.51 | 72.74 | 72.74 | -0.32% | 159,941 |
| Sep 8, 2025 | 72.79 | 73.00 | 72.55 | 72.98 | 72.98 | 0.81% | 134,847 |
| Sep 5, 2025 | 72.55 | 72.70 | 72.04 | 72.39 | 72.39 | 0.44% | 537,555 |
| Sep 4, 2025 | 71.70 | 72.07 | 71.66 | 72.07 | 72.07 | 0.88% | 202,896 |
| Sep 3, 2025 | 71.25 | 71.52 | 71.19 | 71.44 | 71.44 | 0.16% | 154,337 |
| 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 |