JPMorgan International Research Enhanced Equity ETF (JIRE)
NYSEARCA: JIRE · Real-Time Price · USD
65.88
+0.88 (1.35%)
May 1, 2025, 11:39 AM EDT - Market open
JIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 65.90 | 65.90 | 65.82 | 65.84 | - | 1.29% | 34,565 |
| Apr 30, 2025 | 65.70 | 66.16 | 65.00 | 65.00 | 65.00 | -1.68% | 1,733,059 |
| Apr 29, 2025 | 65.84 | 66.21 | 65.84 | 66.11 | 66.11 | 0.23% | 162,684 |
| Apr 28, 2025 | 65.58 | 66.06 | 65.58 | 65.96 | 65.96 | 0.70% | 260,330 |
| Apr 25, 2025 | 65.16 | 65.57 | 65.06 | 65.50 | 65.50 | 0.38% | 146,303 |
| Apr 24, 2025 | 64.66 | 65.31 | 64.62 | 65.25 | 65.25 | 1.24% | 1,048,988 |
| Apr 23, 2025 | 65.04 | 65.17 | 64.31 | 64.45 | 64.45 | 0.33% | 967,131 |
| Apr 22, 2025 | 63.82 | 64.47 | 63.77 | 64.24 | 64.24 | 2.16% | 292,379 |
| Apr 21, 2025 | 63.43 | 63.49 | 62.46 | 62.88 | 62.88 | -0.55% | 269,513 |
| Apr 17, 2025 | 63.23 | 63.62 | 63.03 | 63.23 | 63.23 | 1.07% | 257,265 |
| Apr 16, 2025 | 62.78 | 63.24 | 62.37 | 62.56 | 62.56 | -0.37% | 353,704 |
| Apr 15, 2025 | 62.74 | 63.07 | 62.60 | 62.79 | 62.79 | 1.01% | 734,324 |
| Apr 14, 2025 | 61.91 | 62.49 | 61.70 | 62.16 | 62.16 | 1.09% | 313,474 |
| Apr 11, 2025 | 60.30 | 61.75 | 60.04 | 61.49 | 61.49 | 2.26% | 346,222 |
| Apr 10, 2025 | 60.26 | 60.44 | 58.77 | 60.13 | 60.13 | -1.39% | 377,299 |
| Apr 9, 2025 | 57.07 | 65.60 | 56.79 | 60.98 | 60.98 | 7.21% | 912,024 |
| Apr 8, 2025 | 59.07 | 59.09 | 56.32 | 56.88 | 56.88 | -1.28% | 728,421 |
| Apr 7, 2025 | 56.75 | 59.31 | 56.30 | 57.62 | 57.62 | -1.54% | 912,089 |
| Apr 4, 2025 | 60.15 | 60.25 | 58.50 | 58.52 | 58.52 | -6.59% | 306,391 |
| Apr 3, 2025 | 63.27 | 63.49 | 62.57 | 62.65 | 62.65 | -2.03% | 245,373 |
| 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 |