Skip to main content
JPMorgan International Bond Opportunities ETF (JPIB)
BATS: JPIB · Real-Time Price · USD
47.92
+0.02 (0.04%)
Dec 3, 2024, 4:00 PM EST - Market closed

JPIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202447.9248.1047.8647.9247.920.04%100,567
Dec 2, 202448.1848.1847.8447.9047.90-0.35%55,294
Nov 29, 202447.9648.1747.9648.0747.890.35%18,747
Nov 27, 202447.9147.9247.8647.9047.720.10%27,248
Nov 26, 202447.8647.9347.7947.8547.67-0.23%42,133
Nov 25, 202447.8747.9647.8547.9647.780.50%29,637
Nov 22, 202447.7147.7847.6647.7247.540.13%36,643
Nov 21, 202447.6747.7347.6147.6647.480.11%30,932
Nov 20, 202447.6547.7447.6147.6147.43-0.17%53,754
Nov 19, 202447.6747.7747.6747.6947.510.02%64,621
Nov 18, 202447.6347.7547.5647.6847.500.15%42,907
Nov 15, 202447.6047.7147.5447.6147.430.02%113,676
Nov 14, 202447.6647.7147.5847.6047.42-34,178
Nov 13, 202447.6747.6747.5447.6047.420.04%34,330
Nov 12, 202447.6547.7147.5047.5847.40-0.27%51,293
Nov 11, 202447.7148.0047.6647.7147.53-0.06%36,880
Nov 8, 202447.7247.8247.6347.7447.560.04%51,664
Nov 7, 202447.6147.8047.5847.7247.540.44%41,507
Nov 6, 202447.5247.5747.4147.5147.33-0.04%34,744
Nov 5, 202447.5347.5947.4247.5347.35-0.06%55,724
Nov 4, 202447.5747.6347.4447.5647.380.17%46,085
Nov 1, 202447.6147.6847.4747.4847.30-0.48%32,043
Oct 31, 202447.7347.7947.6947.7147.34-0.21%18,769
Oct 30, 202447.9548.0247.8147.8147.44-0.17%28,468
Oct 29, 202447.8847.9747.8347.8947.52-0.13%31,200
Oct 28, 202448.0148.0747.9447.9547.58-22,840
Oct 25, 202448.0248.0247.9147.9547.58-0.04%36,676
Oct 24, 202447.9547.9947.8547.9747.600.23%41,864
Oct 23, 202447.9147.9347.8447.8647.49-0.13%28,814
Oct 22, 202447.9848.0047.9247.9247.55-0.19%24,379
Oct 21, 202448.1048.1247.8448.0147.64-0.41%20,438
Oct 18, 202448.2248.2848.2048.2147.840.10%32,124
Oct 17, 202448.1848.2748.1348.1647.79-0.12%44,353
Oct 16, 202448.1848.3248.1648.2247.850.19%54,742
Oct 15, 202448.1548.2648.0848.1347.760.15%26,288
Oct 14, 202447.9948.2447.8448.0647.690.15%53,393
Oct 11, 202447.9748.0847.9747.9947.620.06%56,243
Oct 10, 202447.9748.0547.7947.9647.59-0.02%279,363
Oct 9, 202447.9948.0947.9547.9747.60-0.08%33,551
Oct 8, 202447.9648.1447.8748.0147.640.06%26,315
Oct 7, 202448.0048.1347.8447.9847.61-0.27%26,108
Oct 4, 202448.1748.3148.0948.1147.74-0.40%19,914
Oct 3, 202448.3848.4148.2148.3147.93-0.30%56,803
Oct 2, 202448.3748.6348.3548.4548.08-0.04%34,884
Oct 1, 202448.5048.5848.3348.4748.10-0.38%40,025
Sep 30, 202448.6748.7248.5848.6648.06-0.09%39,270
Sep 27, 202448.6548.8448.6048.7048.110.14%33,116
Sep 26, 202448.6548.7348.5948.6348.040.10%27,965
Sep 25, 202448.6348.7348.5448.5847.99-0.17%23,744
Sep 24, 202448.5848.7948.5348.6748.070.09%44,599
Sep 23, 202448.5548.7248.5248.6248.030.02%63,630
Sep 20, 202448.5548.6848.4948.6148.020.02%30,821
Sep 19, 202448.5348.6848.5148.6048.010.19%26,342
Sep 18, 202448.5048.8048.5048.5147.92-0.08%40,809
Sep 17, 202448.5748.6848.5348.5547.96-0.08%51,982
Sep 16, 202448.5348.6948.5348.5948.000.23%38,435
Sep 13, 202448.4348.5248.3948.4847.890.24%32,581
Sep 12, 202448.3248.4048.3048.3747.780.01%19,030
Sep 11, 202448.2748.4948.1648.3647.77-25,953
Sep 10, 202448.3048.4448.2548.3647.77-39,879
Sep 9, 202448.2848.4448.2848.3647.770.26%33,478
Sep 6, 202448.2248.3648.1848.2447.650.03%26,802
Sep 5, 202448.1848.4448.1448.2247.630.07%33,813
Sep 4, 202448.0248.2147.9748.1947.600.18%27,733
Sep 3, 202448.0848.1948.0848.1047.51-0.30%39,240
Aug 30, 202448.2248.4048.1748.2547.48-0.01%25,994
Aug 29, 202448.2948.3748.2548.2547.48-0.08%79,748
Aug 28, 202448.2648.3648.2048.2947.520.04%21,267
Aug 27, 202448.2248.3448.2248.2747.50-0.06%36,489
Aug 26, 202448.2748.4048.2648.3047.530.06%27,925
Aug 23, 202448.1548.3248.1548.2747.500.36%28,357
Aug 22, 202448.2448.2848.1048.1047.33-0.21%25,750
Aug 21, 202448.1648.3048.1548.2047.430.15%34,647
Aug 20, 202448.2048.2248.0948.1347.36-0.15%33,919
Aug 19, 202448.0048.2648.0048.2047.43-0.02%61,805
Aug 16, 202448.0248.2147.9748.2147.440.58%28,751
Aug 15, 202447.9748.0447.8447.9347.17-0.64%46,988
Aug 14, 202448.0048.2447.9248.2447.470.67%35,973
Aug 13, 202447.8547.9447.8547.9247.160.23%17,220
Aug 12, 202447.8147.8747.7747.8147.050.08%78,224
Aug 9, 202447.7847.8147.7447.7747.010.17%26,721
Aug 8, 202447.5747.6947.5547.6946.930.30%57,672
Aug 7, 202447.5947.6747.5147.5546.79-0.18%70,670
Aug 6, 202447.7247.7247.6047.6346.87-0.23%74,216
Aug 5, 202447.7747.7747.6347.7446.98-0.29%50,563
Aug 2, 202447.7847.8847.7847.8847.120.25%39,543
Aug 1, 202447.7347.7847.6947.7647.00-0.33%19,521
Jul 31, 202447.8247.9247.7847.9246.970.31%30,304
Jul 30, 202447.6647.7747.6547.7746.820.23%70,018
Jul 29, 202447.6147.6947.6147.6646.710.04%43,474
Jul 26, 202447.5947.6447.5647.6446.690.19%73,740
Jul 25, 202447.5647.5647.4847.5546.600.21%66,973
Jul 24, 202447.5647.5647.4247.4546.51-0.15%60,548
Jul 23, 202447.5647.5647.4847.5246.570.02%50,424
Jul 22, 202447.5547.5547.4647.5146.560.04%47,912
Jul 19, 202447.6047.6047.4447.4946.54-0.06%9,149
Jul 18, 202447.5847.6047.4847.5246.57-0.04%26,723
Jul 17, 202447.5747.5747.5147.5446.59-0.13%61,327
Jul 16, 202447.6347.6447.5547.6046.650.11%144,469
Jul 15, 202447.5447.5947.5147.5546.600.02%35,914