Skip to main content
JPMorgan International Bond Opportunities ETF (JPIB)
BATS: JPIB · Real-Time Price · USD
47.94
+0.09 (0.19%)
Feb 21, 2025, 3:59 PM EST - Market closed

JPIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202547.8948.0147.8947.9447.940.19%73,392
Feb 20, 202547.8447.9547.8447.8547.85-0.13%54,215
Feb 19, 202547.7947.9247.7947.9147.910.04%105,581
Feb 18, 202547.8947.9947.8347.8947.89-0.06%124,413
Feb 14, 202547.9248.0647.8747.9247.920.21%58,440
Feb 13, 202547.7547.8847.7447.8247.820.29%118,277
Feb 12, 202547.6447.7347.6247.6847.68-0.13%44,276
Feb 11, 202547.7847.8347.7347.7447.74-0.15%61,180
Feb 10, 202547.8248.0447.7847.8147.810.04%106,536
Feb 7, 202547.8247.8847.7647.7947.79-0.13%201,944
Feb 6, 202547.8247.9947.8047.8547.850.06%142,236
Feb 5, 202547.7647.9947.7647.8247.820.23%184,377
Feb 4, 202547.6147.8447.6047.7147.710.23%128,394
Feb 3, 202547.6447.7147.5447.6047.60-0.36%298,031
Jan 31, 202547.7947.8747.7447.7747.59-0.07%51,195
Jan 30, 202547.7147.8347.7047.8147.620.31%111,824
Jan 29, 202547.6747.7247.5547.6647.470.12%54,525
Jan 28, 202547.5647.6547.4247.6047.420.06%89,704
Jan 27, 202547.5947.7247.5447.5747.390.02%85,968
Jan 24, 202547.5447.6247.5447.5647.38-0.01%133,724
Jan 23, 202547.5547.5947.4547.5747.380.05%53,071
Jan 22, 202547.5747.6347.5147.5447.36-0.06%46,770
Jan 21, 202547.5047.5847.4247.5747.390.27%52,902
Jan 17, 202547.4147.5747.3947.4447.260.30%113,197
Jan 16, 202547.2747.3747.2547.3047.12-0.08%42,068
Jan 15, 202547.2347.3447.2147.3447.160.68%52,543
Jan 14, 202547.0147.2246.9647.0246.840.11%41,237
Jan 13, 202546.9847.0546.9346.9746.79-0.25%48,442
Jan 10, 202547.1447.2146.8547.0946.91-0.51%71,858
Jan 8, 202547.2547.4447.2447.3347.150.02%50,540
Jan 7, 202547.3747.4047.2747.3247.14-0.13%46,755
Jan 6, 202547.3747.4447.3447.3847.20-0.02%58,057
Jan 3, 202547.4347.5047.3747.3947.21-83,752
Jan 2, 202547.4147.5347.3647.3947.210.28%41,566
Dec 31, 202447.3347.3947.2047.2647.08-0.63%37,085
Dec 30, 202447.5547.6347.5047.5647.190.08%126,653
Dec 27, 202447.5547.6047.5147.5247.15-0.21%28,825
Dec 26, 202447.5347.6347.5347.6247.250.03%40,136
Dec 24, 202447.5347.8347.5247.6047.230.15%38,667
Dec 23, 202447.5747.6447.5047.5447.16-0.09%23,400
Dec 20, 202447.5747.7947.5747.5847.210.21%55,903
Dec 19, 202447.5047.5947.4847.4847.11-0.10%55,194
Dec 18, 202447.7347.8547.5347.5347.16-0.52%51,762
Dec 17, 202447.7747.8847.7647.7847.40-0.04%68,865
Dec 16, 202447.8547.8847.7547.8047.42-0.08%61,545
Dec 13, 202447.9047.9347.8447.8447.46-0.23%43,054
Dec 12, 202448.0248.1747.9547.9547.57-0.23%40,344
Dec 11, 202448.1148.1548.0048.0647.68-65,620
Dec 10, 202448.0348.1148.0348.0647.680.04%22,267
Dec 9, 202448.0748.1348.0448.0447.66-0.06%82,694
Dec 6, 202448.0648.1148.0048.0747.690.19%33,181
Dec 5, 202447.9648.0247.9047.9847.60-0.02%36,556
Dec 4, 202447.8948.0047.8847.9947.610.15%44,481
Dec 3, 202447.9248.1047.8647.9247.540.04%100,567
Dec 2, 202448.1848.1847.8447.9047.52-0.35%55,294
Nov 29, 202447.9648.1747.9648.0747.510.35%18,747
Nov 27, 202447.9147.9247.8647.9047.340.10%27,248
Nov 26, 202447.8647.9347.7947.8547.29-0.23%42,133
Nov 25, 202447.8747.9647.8547.9647.400.50%29,637
Nov 22, 202447.7147.7847.6647.7247.160.13%36,643
Nov 21, 202447.6747.7347.6147.6647.100.11%30,932
Nov 20, 202447.6547.7447.6147.6147.05-0.17%53,754
Nov 19, 202447.6747.7747.6747.6947.130.02%64,621
Nov 18, 202447.6347.7547.5647.6847.120.15%42,907
Nov 15, 202447.6047.7147.5447.6147.050.02%113,676
Nov 14, 202447.6647.7147.5847.6047.04-34,178
Nov 13, 202447.6747.6747.5447.6047.040.04%34,330
Nov 12, 202447.6547.7147.5047.5847.02-0.27%51,293
Nov 11, 202447.7148.0047.6647.7147.15-0.06%36,880
Nov 8, 202447.7247.8247.6347.7447.180.04%51,664
Nov 7, 202447.6147.8047.5847.7247.160.44%41,507
Nov 6, 202447.5247.5747.4147.5146.96-0.04%34,744
Nov 5, 202447.5347.5947.4247.5346.98-0.06%55,724
Nov 4, 202447.5747.6347.4447.5647.000.17%46,085
Nov 1, 202447.6147.6847.4747.4846.93-0.48%32,043
Oct 31, 202447.7347.7947.6947.7146.97-0.21%18,769
Oct 30, 202447.9548.0247.8147.8147.07-0.17%28,468
Oct 29, 202447.8847.9747.8347.8947.15-0.13%31,200
Oct 28, 202448.0148.0747.9447.9547.21-22,840
Oct 25, 202448.0248.0247.9147.9547.21-0.04%36,676
Oct 24, 202447.9547.9947.8547.9747.230.23%41,864
Oct 23, 202447.9147.9347.8447.8647.12-0.13%28,814
Oct 22, 202447.9848.0047.9247.9247.18-0.19%24,379
Oct 21, 202448.1048.1247.8448.0147.26-0.41%20,438
Oct 18, 202448.2248.2848.2048.2147.460.10%32,124
Oct 17, 202448.1848.2748.1348.1647.41-0.12%44,353
Oct 16, 202448.1848.3248.1648.2247.470.19%54,742
Oct 15, 202448.1548.2648.0848.1347.380.15%26,288
Oct 14, 202447.9948.2447.8448.0647.310.15%53,393
Oct 11, 202447.9748.0847.9747.9947.240.06%56,243
Oct 10, 202447.9748.0547.7947.9647.22-0.02%279,363
Oct 9, 202447.9948.0947.9547.9747.23-0.08%33,551
Oct 8, 202447.9648.1447.8748.0147.260.06%26,315
Oct 7, 202448.0048.1347.8447.9847.24-0.27%26,108
Oct 4, 202448.1748.3148.0948.1147.36-0.40%19,914
Oct 3, 202448.3848.4148.2148.3147.55-0.30%56,803
Oct 2, 202448.3748.6348.3548.4547.70-0.04%34,884
Oct 1, 202448.5048.5848.3348.4747.72-0.38%40,025
Sep 30, 202448.6748.7248.5848.6647.68-0.09%39,270
Sep 27, 202448.6548.8448.6048.7047.730.14%33,116