JPMorgan International Research Enhanced Equity ETF (JIRE)
NYSEARCA: JIRE · Real-Time Price · USD
75.04
+0.20 (0.27%)
Nov 28, 2025, 1:00 PM EST - Market closed
JIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 74.72 | 75.05 | 74.65 | 75.04 | 75.04 | 0.27% | 420,651 |
| Nov 26, 2025 | 74.33 | 74.93 | 74.33 | 74.84 | 74.84 | 1.15% | 574,380 |
| Nov 25, 2025 | 73.45 | 74.02 | 73.29 | 73.99 | 73.99 | 1.25% | 711,667 |
| Nov 24, 2025 | 72.87 | 73.24 | 72.79 | 73.08 | 73.08 | 0.01% | 1,213,139 |
| Nov 21, 2025 | 72.64 | 73.18 | 72.35 | 73.07 | 73.07 | 1.70% | 774,782 |
| Nov 20, 2025 | 73.37 | 73.45 | 71.85 | 71.85 | 71.85 | -1.49% | 389,758 |
| Nov 19, 2025 | 73.08 | 73.33 | 72.61 | 72.94 | 72.94 | -0.38% | 402,077 |
| Nov 18, 2025 | 73.16 | 73.45 | 72.77 | 73.22 | 73.22 | -1.09% | 401,381 |
| Nov 17, 2025 | 74.53 | 74.75 | 73.83 | 74.03 | 74.03 | -1.31% | 2,878,167 |
| Nov 14, 2025 | 74.68 | 75.21 | 74.66 | 75.01 | 75.01 | -0.33% | 312,999 |
| Nov 13, 2025 | 75.90 | 75.92 | 75.15 | 75.26 | 75.26 | -1.19% | 220,169 |
| Nov 12, 2025 | 75.97 | 76.24 | 75.97 | 76.17 | 76.17 | 0.73% | 352,930 |
| Nov 11, 2025 | 75.40 | 75.73 | 75.36 | 75.62 | 75.62 | 0.68% | 260,874 |
| Nov 10, 2025 | 74.76 | 75.14 | 74.55 | 75.11 | 75.11 | 1.06% | 230,645 |
| 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 |