JPMorgan International Research Enhanced Equity ETF (JIRE)
NYSEARCA: JIRE · Real-Time Price · USD
80.69
+0.31 (0.39%)
May 21, 2026, 1:17 PM EDT - Market open
JIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 79.20 | 80.49 | 79.02 | 80.38 | 80.38 | 1.66% | 561,919 |
| May 19, 2026 | 79.16 | 79.44 | 78.87 | 79.07 | 79.07 | -0.57% | 2,128,271 |
| May 18, 2026 | 79.38 | 79.60 | 78.84 | 79.52 | 79.52 | 1.05% | 606,930 |
| May 15, 2026 | 78.99 | 79.06 | 78.61 | 78.69 | 78.69 | -1.81% | 1,001,616 |
| May 14, 2026 | 80.46 | 80.53 | 80.13 | 80.14 | 80.14 | -0.46% | 238,636 |
| May 13, 2026 | 79.85 | 80.54 | 79.78 | 80.51 | 80.51 | 0.54% | 265,451 |
| May 12, 2026 | 79.87 | 80.19 | 79.50 | 80.08 | 80.08 | -0.67% | 297,708 |
| May 11, 2026 | 80.64 | 80.80 | 80.48 | 80.62 | 80.62 | -0.27% | 829,891 |
| May 8, 2026 | 80.73 | 80.88 | 80.41 | 80.84 | 80.84 | 1.05% | 308,484 |
| May 7, 2026 | 81.46 | 81.46 | 79.96 | 80.00 | 80.00 | -1.85% | 266,663 |
| May 6, 2026 | 81.18 | 81.56 | 81.11 | 81.51 | 81.51 | 2.80% | 352,316 |
| May 5, 2026 | 79.02 | 79.43 | 78.71 | 79.29 | 79.29 | 1.32% | 269,209 |
| May 4, 2026 | 78.85 | 79.06 | 78.01 | 78.26 | 78.26 | -1.61% | 596,526 |
| May 1, 2026 | 79.59 | 80.10 | 79.53 | 79.54 | 79.54 | -0.33% | 239,402 |
| Apr 30, 2026 | 78.97 | 79.97 | 78.80 | 79.80 | 79.80 | 2.44% | 887,811 |
| Apr 29, 2026 | 78.24 | 78.24 | 77.55 | 77.90 | 77.90 | -0.85% | 278,255 |
| Apr 28, 2026 | 78.62 | 78.79 | 78.36 | 78.57 | 78.57 | -0.54% | 222,812 |
| Apr 27, 2026 | 79.37 | 79.51 | 78.94 | 79.00 | 79.00 | -0.21% | 314,577 |
| Apr 24, 2026 | 78.88 | 79.26 | 78.73 | 79.17 | 79.17 | 0.56% | 238,316 |
| Apr 23, 2026 | 79.07 | 79.43 | 77.90 | 78.73 | 78.73 | -0.81% | 394,036 |
| Apr 22, 2026 | 79.65 | 79.65 | 79.08 | 79.37 | 79.37 | 0.33% | 312,317 |
| Apr 21, 2026 | 80.31 | 80.39 | 79.07 | 79.11 | 79.11 | -2.22% | 352,799 |
| Apr 20, 2026 | 80.89 | 80.98 | 80.52 | 80.91 | 80.91 | -0.60% | 222,082 |
| Apr 17, 2026 | 81.43 | 81.90 | 81.26 | 81.40 | 81.40 | 1.50% | 275,506 |
| Apr 16, 2026 | 80.81 | 80.81 | 79.96 | 80.20 | 80.20 | -0.37% | 668,508 |
| Apr 15, 2026 | 80.68 | 80.68 | 80.32 | 80.50 | 80.50 | -0.28% | 230,717 |
| Apr 14, 2026 | 80.50 | 80.98 | 80.50 | 80.73 | 80.73 | 0.72% | 495,056 |
| Apr 13, 2026 | 78.99 | 80.18 | 78.84 | 80.15 | 80.15 | 0.54% | 294,179 |
| Apr 10, 2026 | 80.10 | 80.15 | 79.45 | 79.72 | 79.72 | 0.11% | 476,818 |
| Apr 9, 2026 | 79.00 | 80.00 | 78.81 | 79.63 | 79.63 | -0.18% | 304,031 |
| Apr 8, 2026 | 80.12 | 80.12 | 79.15 | 79.77 | 79.77 | 4.03% | 287,928 |
| Apr 7, 2026 | 76.10 | 76.85 | 75.47 | 76.68 | 76.68 | -0.23% | 305,501 |
| Apr 6, 2026 | 76.51 | 77.00 | 76.47 | 76.86 | 76.86 | 0.39% | 707,837 |
| Apr 2, 2026 | 75.42 | 76.86 | 75.39 | 76.56 | 76.56 | -0.64% | 624,919 |
| Apr 1, 2026 | 76.95 | 77.56 | 76.73 | 77.05 | 77.05 | 1.73% | 555,842 |
| Mar 31, 2026 | 74.54 | 75.83 | 74.25 | 75.74 | 75.74 | 3.19% | 1,772,738 |
| Mar 30, 2026 | 73.81 | 74.04 | 73.11 | 73.40 | 73.40 | 0.34% | 1,077,288 |
| Mar 27, 2026 | 73.47 | 73.89 | 72.89 | 73.15 | 73.15 | -0.95% | 328,390 |
| Mar 26, 2026 | 74.45 | 74.94 | 73.77 | 73.85 | 73.85 | -2.04% | 691,311 |
| Mar 25, 2026 | 75.64 | 75.76 | 75.13 | 75.39 | 75.39 | 1.47% | 872,157 |
| Mar 24, 2026 | 73.73 | 74.77 | 73.67 | 74.30 | 74.30 | -0.58% | 595,652 |
| Mar 23, 2026 | 74.54 | 75.69 | 74.13 | 74.73 | 74.73 | 2.36% | 597,163 |
| Mar 20, 2026 | 75.07 | 75.07 | 72.59 | 73.01 | 73.01 | -3.12% | 650,357 |
| Mar 19, 2026 | 74.08 | 75.74 | 73.91 | 75.36 | 75.36 | -0.05% | 588,275 |
| Mar 18, 2026 | 76.38 | 76.41 | 75.36 | 75.40 | 75.40 | -1.90% | 1,411,328 |
| Mar 17, 2026 | 77.20 | 77.37 | 76.80 | 76.86 | 76.86 | 0.30% | 539,104 |
| Mar 16, 2026 | 76.31 | 76.88 | 76.19 | 76.63 | 76.63 | 1.70% | 383,960 |
| Mar 13, 2026 | 76.28 | 76.65 | 75.18 | 75.35 | 75.35 | -1.00% | 557,544 |
| Mar 12, 2026 | 76.65 | 76.65 | 75.79 | 76.11 | 76.11 | -1.65% | 429,360 |
| Mar 11, 2026 | 77.17 | 77.67 | 76.83 | 77.39 | 77.39 | -0.35% | 319,788 |