JPMorgan International Research Enhanced Equity ETF (JIRE)
NYSEARCA: JIRE · Real-Time Price · USD
84.69
-0.26 (-0.31%)
Aug 31, 2026, 12:17 PM EDT - Market open
JIRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 85.16 | 85.16 | 84.67 | 84.66 | - | -0.34% | 64,369 |
| 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 |
| Jul 23, 2026 | 81.32 | 81.75 | 81.12 | 81.40 | 81.40 | -1.51% | 1,404,293 |
| Jul 22, 2026 | 82.75 | 82.88 | 82.56 | 82.65 | 82.65 | 0.21% | 218,170 |
| Jul 21, 2026 | 82.00 | 82.55 | 81.77 | 82.48 | 82.48 | 1.45% | 328,284 |
| Jul 20, 2026 | 81.90 | 81.92 | 81.26 | 81.30 | 81.30 | -0.67% | 188,045 |
| Jul 17, 2026 | 81.26 | 82.01 | 81.22 | 81.85 | 81.85 | -0.53% | 208,377 |
| Jul 16, 2026 | 82.15 | 82.62 | 82.04 | 82.29 | 82.29 | -0.81% | 223,457 |
| Jul 15, 2026 | 82.74 | 83.04 | 82.27 | 82.96 | 82.96 | 0.72% | 253,050 |
| Jul 14, 2026 | 82.70 | 83.01 | 82.35 | 82.37 | 82.37 | 0.65% | 591,229 |
| Jul 13, 2026 | 82.36 | 82.37 | 81.65 | 81.84 | 81.84 | -0.92% | 239,866 |
| Jul 10, 2026 | 82.58 | 82.85 | 82.18 | 82.60 | 82.60 | 0.32% | 256,389 |
| Jul 9, 2026 | 82.04 | 82.56 | 82.04 | 82.34 | 82.34 | 0.61% | 183,316 |
| Jul 8, 2026 | 81.42 | 81.91 | 81.01 | 81.84 | 81.84 | -0.86% | 311,756 |
| Jul 7, 2026 | 83.31 | 83.37 | 82.30 | 82.55 | 82.55 | -1.28% | 795,542 |
| Jul 6, 2026 | 83.32 | 83.69 | 83.22 | 83.62 | 83.62 | 1.00% | 232,168 |
| Jul 2, 2026 | 83.07 | 83.51 | 82.28 | 82.79 | 82.79 | 1.31% | 318,968 |
| Jul 1, 2026 | 81.81 | 82.12 | 81.70 | 81.72 | 81.72 | -0.93% | 508,614 |
| Jun 30, 2026 | 82.05 | 82.54 | 82.00 | 82.49 | 82.49 | 0.41% | 781,196 |
| Jun 29, 2026 | 81.62 | 82.19 | 81.19 | 82.15 | 82.15 | 1.13% | 449,033 |
| Jun 26, 2026 | 81.29 | 81.73 | 81.18 | 81.23 | 81.23 | -0.66% | 240,655 |
| Jun 25, 2026 | 82.04 | 82.21 | 81.43 | 81.77 | 81.77 | 1.06% | 558,513 |
| Jun 24, 2026 | 80.87 | 81.22 | 80.67 | 80.91 | 80.91 | -0.31% | 337,193 |
| Jun 23, 2026 | 81.10 | 81.59 | 81.07 | 81.16 | 81.16 | -1.96% | 368,661 |
| Jun 22, 2026 | 82.80 | 82.97 | 82.66 | 82.78 | 82.78 | 0.10% | 245,954 |