JPMorgan International Research Enhanced Equity ETF (JIRE)
NYSEARCA: JIRE · Real-Time Price · USD
69.69
+0.04 (0.06%)
Jun 5, 2025, 4:00 PM - Market closed
JIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 69.86 | 69.90 | 69.45 | 69.69 | 69.69 | 0.06% | 183,459 |
| Jun 4, 2025 | 69.55 | 69.90 | 69.52 | 69.65 | 69.65 | 0.43% | 288,256 |
| Jun 3, 2025 | 69.19 | 69.44 | 69.01 | 69.35 | 69.35 | -0.89% | 785,051 |
| Jun 2, 2025 | 69.27 | 69.97 | 69.07 | 69.97 | 69.97 | 1.24% | 151,676 |
| May 30, 2025 | 69.10 | 69.20 | 68.61 | 69.11 | 69.11 | 0.01% | 447,686 |
| May 29, 2025 | 69.20 | 69.20 | 68.77 | 69.10 | 69.10 | 0.48% | 287,252 |
| May 28, 2025 | 68.90 | 69.01 | 68.68 | 68.77 | 68.77 | -1.31% | 228,773 |
| May 27, 2025 | 69.66 | 69.79 | 69.53 | 69.68 | 69.68 | 1.37% | 182,866 |
| May 23, 2025 | 68.10 | 68.84 | 68.01 | 68.74 | 68.74 | 0.26% | 334,678 |
| May 22, 2025 | 68.35 | 68.80 | 68.26 | 68.56 | 68.56 | 0.04% | 370,757 |
| May 21, 2025 | 69.00 | 69.28 | 68.46 | 68.53 | 68.53 | -0.57% | 242,301 |
| May 20, 2025 | 68.79 | 68.99 | 68.60 | 68.92 | 68.92 | 0.54% | 206,691 |
| May 19, 2025 | 67.93 | 68.55 | 67.92 | 68.55 | 68.55 | 0.93% | 529,953 |
| May 16, 2025 | 67.67 | 67.95 | 67.45 | 67.92 | 67.92 | 0.32% | 506,883 |
| May 15, 2025 | 67.47 | 67.78 | 67.37 | 67.70 | 67.70 | 1.14% | 213,659 |
| May 14, 2025 | 67.54 | 67.54 | 66.90 | 66.94 | 66.94 | -0.64% | 444,598 |
| May 13, 2025 | 67.07 | 67.40 | 66.96 | 67.37 | 67.37 | 0.40% | 356,428 |
| May 12, 2025 | 66.91 | 67.14 | 66.59 | 67.10 | 67.10 | 0.37% | 170,203 |
| May 9, 2025 | 66.93 | 67.00 | 66.70 | 66.85 | 66.85 | 0.53% | 290,146 |
| May 8, 2025 | 66.86 | 66.86 | 66.45 | 66.50 | 66.50 | -0.39% | 333,059 |
| May 7, 2025 | 66.80 | 68.02 | 66.53 | 66.76 | 66.76 | -0.24% | 243,517 |
| May 6, 2025 | 66.95 | 67.19 | 66.79 | 66.92 | 66.92 | -0.43% | 158,032 |
| May 5, 2025 | 67.13 | 67.21 | 66.96 | 67.21 | 67.21 | 0.40% | 243,014 |
| May 2, 2025 | 66.88 | 67.10 | 66.70 | 66.94 | 66.94 | 1.58% | 148,775 |
| May 1, 2025 | 66.07 | 66.07 | 65.60 | 65.90 | 65.90 | 1.38% | 244,293 |
| 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 |