JPMorgan International Research Enhanced Equity ETF (JIRE)
NYSEARCA: JIRE · Real-Time Price · USD
82.23
+0.92 (1.13%)
Oct 2, 2026, 4:00 PM EDT - Market closed
JIRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 81.98 | 82.38 | 81.77 | 82.23 | 82.23 | 1.13% | 338,173 |
| Oct 1, 2026 | 81.81 | 81.89 | 80.93 | 81.31 | 81.31 | -1.03% | 1,826,202 |
| Sep 30, 2026 | 82.89 | 82.92 | 82.05 | 82.16 | 82.16 | -0.45% | 740,219 |
| Sep 29, 2026 | 82.58 | 82.64 | 82.06 | 82.53 | 82.53 | -0.37% | 369,458 |
| Sep 28, 2026 | 82.76 | 83.24 | 82.44 | 82.84 | 82.84 | -0.42% | 296,555 |
| Sep 25, 2026 | 82.79 | 83.22 | 82.54 | 83.19 | 83.19 | 1.16% | 324,289 |
| Sep 24, 2026 | 82.23 | 82.58 | 81.76 | 82.24 | 82.24 | -0.27% | 484,486 |
| Sep 23, 2026 | 83.03 | 83.03 | 82.24 | 82.46 | 82.46 | -1.56% | 663,050 |
| Sep 22, 2026 | 83.78 | 83.97 | 83.32 | 83.77 | 83.77 | 0.24% | 368,690 |
| Sep 21, 2026 | 83.60 | 83.72 | 83.20 | 83.57 | 83.57 | 1.05% | 259,759 |
| Sep 18, 2026 | 82.70 | 82.75 | 82.38 | 82.70 | 82.70 | -0.96% | 292,929 |
| Sep 17, 2026 | 83.74 | 83.76 | 83.43 | 83.50 | 83.50 | 1.00% | 188,015 |
| Sep 16, 2026 | 83.42 | 83.58 | 82.20 | 82.67 | 82.67 | -0.36% | 233,921 |
| Sep 15, 2026 | 83.10 | 83.10 | 82.73 | 82.97 | 82.97 | -0.53% | 820,839 |
| Sep 14, 2026 | 83.34 | 83.83 | 83.06 | 83.41 | 83.41 | -0.68% | 273,787 |
| Sep 11, 2026 | 84.28 | 84.28 | 83.93 | 83.98 | 83.98 | 1.02% | 228,015 |
| Sep 10, 2026 | 83.33 | 83.61 | 83.02 | 83.13 | 83.13 | -0.70% | 253,413 |
| Sep 9, 2026 | 84.23 | 84.27 | 83.68 | 83.72 | 83.72 | -1.22% | 194,924 |
| Sep 8, 2026 | 85.15 | 85.25 | 84.72 | 84.75 | 84.75 | -0.59% | 466,700 |
| Sep 4, 2026 | 84.90 | 85.43 | 84.90 | 85.25 | 85.25 | 0.06% | 184,174 |
| Sep 3, 2026 | 84.98 | 85.32 | 84.70 | 85.20 | 85.20 | 1.07% | 432,797 |
| Sep 2, 2026 | 84.05 | 84.30 | 83.96 | 84.30 | 84.30 | 0.46% | 555,957 |
| Sep 1, 2026 | 84.33 | 84.49 | 83.75 | 83.91 | 83.91 | -0.94% | 288,543 |
| Aug 31, 2026 | 85.16 | 85.16 | 84.56 | 84.71 | 84.71 | -0.28% | 282,489 |
| Aug 28, 2026 | 85.53 | 85.65 | 84.79 | 84.95 | 84.95 | -0.13% | 248,662 |
| Aug 27, 2026 | 85.08 | 85.13 | 84.79 | 85.06 | 85.06 | -0.28% | 260,295 |
| Aug 26, 2026 | 85.65 | 85.74 | 85.21 | 85.30 | 85.30 | -0.47% | 224,677 |
| Aug 25, 2026 | 85.54 | 85.74 | 85.30 | 85.70 | 85.70 | 0.67% | 243,597 |
| Aug 24, 2026 | 85.03 | 85.28 | 84.93 | 85.13 | 85.13 | -0.22% | 894,984 |
| Aug 21, 2026 | 85.26 | 85.37 | 85.15 | 85.32 | 85.32 | 0.84% | 382,864 |
| Aug 20, 2026 | 84.64 | 84.96 | 84.45 | 84.61 | 84.61 | -0.29% | 388,195 |
| Aug 19, 2026 | 85.06 | 85.16 | 84.67 | 84.86 | 84.86 | 0.27% | 310,043 |
| Aug 18, 2026 | 85.04 | 85.21 | 84.59 | 84.63 | 84.63 | -1.31% | 174,498 |
| Aug 17, 2026 | 85.91 | 86.03 | 85.65 | 85.75 | 85.75 | -0.14% | 314,793 |
| Aug 14, 2026 | 85.97 | 86.07 | 85.71 | 85.87 | 85.87 | -0.08% | 263,607 |
| Aug 13, 2026 | 85.87 | 86.07 | 85.77 | 85.94 | 85.94 | 0.27% | 242,060 |
| Aug 12, 2026 | 85.84 | 85.94 | 85.57 | 85.71 | 85.71 | 0.35% | 525,969 |
| Aug 11, 2026 | 85.71 | 85.80 | 85.26 | 85.41 | 85.41 | 0.06% | 206,526 |
| Aug 10, 2026 | 85.50 | 85.58 | 85.29 | 85.36 | 85.36 | -0.42% | 206,396 |
| Aug 7, 2026 | 85.88 | 85.88 | 85.40 | 85.72 | 85.72 | 1.16% | 155,384 |
| Aug 6, 2026 | 85.02 | 85.20 | 84.65 | 84.74 | 84.74 | -0.12% | 232,934 |
| Aug 5, 2026 | 85.22 | 85.30 | 84.84 | 84.84 | 84.84 | -0.02% | 459,957 |
| Aug 4, 2026 | 84.44 | 84.94 | 84.31 | 84.86 | 84.86 | 1.18% | 350,168 |
| Aug 3, 2026 | 83.57 | 83.90 | 83.49 | 83.87 | 83.87 | 0.49% | 258,391 |
| Jul 31, 2026 | 83.58 | 83.70 | 82.75 | 83.46 | 83.46 | -0.63% | 1,347,142 |
| Jul 30, 2026 | 83.02 | 84.08 | 82.88 | 83.99 | 83.99 | 2.84% | 373,253 |
| Jul 29, 2026 | 81.94 | 82.82 | 81.43 | 81.67 | 81.67 | -0.54% | 363,916 |
| Jul 28, 2026 | 81.54 | 82.33 | 81.54 | 82.11 | 82.11 | -0.12% | 265,092 |
| Jul 27, 2026 | 82.66 | 82.66 | 81.86 | 82.21 | 82.21 | 0.54% | 353,686 |
| Jul 24, 2026 | 81.89 | 82.25 | 81.60 | 81.77 | 81.77 | 0.45% | 780,692 |