Skip to main content
JPMorgan International Bond Opportunities ETF (JPIB)
BATS: JPIB · Real-Time Price · USD
47.44
+0.14 (0.30%)
Jan 17, 2025, 4:00 PM EST - Market closed

JPIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202547.4147.5747.3947.4447.440.30%113,197
Jan 16, 202547.2747.3747.2547.3047.30-0.08%42,068
Jan 15, 202547.2347.3447.2147.3447.340.68%52,543
Jan 14, 202547.0147.2246.9647.0247.020.11%41,237
Jan 13, 202546.9847.0546.9346.9746.97-0.25%48,442
Jan 10, 202547.1447.2146.8547.0947.09-0.51%71,858
Jan 8, 202547.2547.4447.2447.3347.330.02%50,540
Jan 7, 202547.3747.4047.2747.3247.32-0.13%46,755
Jan 6, 202547.3747.4447.3447.3847.38-0.02%58,057
Jan 3, 202547.4347.5047.3747.3947.39-83,752
Jan 2, 202547.4147.5347.3647.3947.390.28%41,566
Dec 31, 202447.3347.3947.2047.2647.26-0.63%37,085
Dec 30, 202447.5547.6347.5047.5647.370.08%126,653
Dec 27, 202447.5547.6047.5147.5247.33-0.21%28,825
Dec 26, 202447.5347.6347.5347.6247.430.03%40,136
Dec 24, 202447.5347.8347.5247.6047.410.15%38,667
Dec 23, 202447.5747.6447.5047.5447.34-0.09%23,400
Dec 20, 202447.5747.7947.5747.5847.390.21%55,903
Dec 19, 202447.5047.5947.4847.4847.29-0.10%55,194
Dec 18, 202447.7347.8547.5347.5347.34-0.52%51,762
Dec 17, 202447.7747.8847.7647.7847.59-0.04%68,865
Dec 16, 202447.8547.8847.7547.8047.61-0.08%61,545
Dec 13, 202447.9047.9347.8447.8447.65-0.23%43,054
Dec 12, 202448.0248.1747.9547.9547.76-0.23%40,344
Dec 11, 202448.1148.1548.0048.0647.87-65,620
Dec 10, 202448.0348.1148.0348.0647.870.04%22,267
Dec 9, 202448.0748.1348.0448.0447.85-0.06%82,694
Dec 6, 202448.0648.1148.0048.0747.880.19%33,181
Dec 5, 202447.9648.0247.9047.9847.79-0.02%36,556
Dec 4, 202447.8948.0047.8847.9947.800.15%44,481
Dec 3, 202447.9248.1047.8647.9247.730.04%100,567
Dec 2, 202448.1848.1847.8447.9047.71-0.35%55,294
Nov 29, 202447.9648.1747.9648.0747.690.35%18,747
Nov 27, 202447.9147.9247.8647.9047.520.10%27,248
Nov 26, 202447.8647.9347.7947.8547.47-0.23%42,133
Nov 25, 202447.8747.9647.8547.9647.580.50%29,637
Nov 22, 202447.7147.7847.6647.7247.350.13%36,643
Nov 21, 202447.6747.7347.6147.6647.290.11%30,932
Nov 20, 202447.6547.7447.6147.6147.24-0.17%53,754
Nov 19, 202447.6747.7747.6747.6947.320.02%64,621
Nov 18, 202447.6347.7547.5647.6847.310.15%42,907
Nov 15, 202447.6047.7147.5447.6147.240.02%113,676
Nov 14, 202447.6647.7147.5847.6047.23-34,178
Nov 13, 202447.6747.6747.5447.6047.230.04%34,330
Nov 12, 202447.6547.7147.5047.5847.21-0.27%51,293
Nov 11, 202447.7148.0047.6647.7147.34-0.06%36,880
Nov 8, 202447.7247.8247.6347.7447.370.04%51,664
Nov 7, 202447.6147.8047.5847.7247.350.44%41,507
Nov 6, 202447.5247.5747.4147.5147.14-0.04%34,744
Nov 5, 202447.5347.5947.4247.5347.16-0.06%55,724
Nov 4, 202447.5747.6347.4447.5647.190.17%46,085
Nov 1, 202447.6147.6847.4747.4847.11-0.48%32,043
Oct 31, 202447.7347.7947.6947.7147.15-0.21%18,769
Oct 30, 202447.9548.0247.8147.8147.25-0.17%28,468
Oct 29, 202447.8847.9747.8347.8947.33-0.13%31,200
Oct 28, 202448.0148.0747.9447.9547.39-22,840
Oct 25, 202448.0248.0247.9147.9547.39-0.04%36,676
Oct 24, 202447.9547.9947.8547.9747.410.23%41,864
Oct 23, 202447.9147.9347.8447.8647.30-0.13%28,814
Oct 22, 202447.9848.0047.9247.9247.36-0.19%24,379
Oct 21, 202448.1048.1247.8448.0147.45-0.41%20,438
Oct 18, 202448.2248.2848.2048.2147.650.10%32,124
Oct 17, 202448.1848.2748.1348.1647.60-0.12%44,353
Oct 16, 202448.1848.3248.1648.2247.660.19%54,742
Oct 15, 202448.1548.2648.0848.1347.570.15%26,288
Oct 14, 202447.9948.2447.8448.0647.500.15%53,393
Oct 11, 202447.9748.0847.9747.9947.430.06%56,243
Oct 10, 202447.9748.0547.7947.9647.40-0.02%279,363
Oct 9, 202447.9948.0947.9547.9747.41-0.08%33,551
Oct 8, 202447.9648.1447.8748.0147.450.06%26,315
Oct 7, 202448.0048.1347.8447.9847.42-0.27%26,108
Oct 4, 202448.1748.3148.0948.1147.55-0.40%19,914
Oct 3, 202448.3848.4148.2148.3147.74-0.30%56,803
Oct 2, 202448.3748.6348.3548.4547.88-0.04%34,884
Oct 1, 202448.5048.5848.3348.4747.90-0.38%40,025
Sep 30, 202448.6748.7248.5848.6647.87-0.09%39,270
Sep 27, 202448.6548.8448.6048.7047.910.14%33,116
Sep 26, 202448.6548.7348.5948.6347.840.10%27,965
Sep 25, 202448.6348.7348.5448.5847.79-0.17%23,744
Sep 24, 202448.5848.7948.5348.6747.880.09%44,599
Sep 23, 202448.5548.7248.5248.6247.830.02%63,630
Sep 20, 202448.5548.6848.4948.6147.820.02%30,821
Sep 19, 202448.5348.6848.5148.6047.810.19%26,342
Sep 18, 202448.5048.8048.5048.5147.73-0.08%40,809
Sep 17, 202448.5748.6848.5348.5547.76-0.08%51,982
Sep 16, 202448.5348.6948.5348.5947.800.23%38,435
Sep 13, 202448.4348.5248.3948.4847.700.24%32,581
Sep 12, 202448.3248.4048.3048.3747.580.01%19,030
Sep 11, 202448.2748.4948.1648.3647.58-25,953
Sep 10, 202448.3048.4448.2548.3647.58-39,879
Sep 9, 202448.2848.4448.2848.3647.580.26%33,478
Sep 6, 202448.2248.3648.1848.2447.450.03%26,802
Sep 5, 202448.1848.4448.1448.2247.440.07%33,813
Sep 4, 202448.0248.2147.9748.1947.410.18%27,733
Sep 3, 202448.0848.1948.0848.1047.32-0.30%39,240
Aug 30, 202448.2248.4048.1748.2547.29-0.01%25,994
Aug 29, 202448.2948.3748.2548.2547.29-0.08%79,748
Aug 28, 202448.2648.3648.2048.2947.330.04%21,267
Aug 27, 202448.2248.3448.2248.2747.31-0.06%36,489
Aug 26, 202448.2748.4048.2648.3047.340.06%27,925