JPMorgan International Bond Opportunities ETF (JPIB)
BATS: JPIB · Real-Time Price · USD
47.88
-0.23 (-0.48%)
May 2, 2025, 2:59 PM EDT - Market open
JPIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 47.91 | 47.97 | 47.82 | 47.91 | 47.91 | -0.42% | 48,163 |
| May 1, 2025 | 48.09 | 48.22 | 47.88 | 48.11 | 48.11 | -0.31% | 109,035 |
| Apr 30, 2025 | 48.20 | 48.32 | 48.17 | 48.26 | 48.06 | -0.10% | 100,936 |
| Apr 29, 2025 | 48.20 | 48.33 | 48.19 | 48.31 | 48.11 | 0.08% | 72,487 |
| Apr 28, 2025 | 48.16 | 48.28 | 48.08 | 48.27 | 48.07 | 0.25% | 78,882 |
| Apr 25, 2025 | 48.14 | 48.17 | 48.03 | 48.15 | 47.95 | 0.15% | 154,893 |
| Apr 24, 2025 | 47.89 | 48.19 | 47.89 | 48.08 | 47.88 | 0.44% | 266,443 |
| Apr 23, 2025 | 48.09 | 48.16 | 47.81 | 47.87 | 47.67 | -0.13% | 176,879 |
| Apr 22, 2025 | 47.79 | 47.97 | 47.72 | 47.93 | 47.73 | 0.25% | 185,443 |
| Apr 21, 2025 | 47.75 | 47.85 | 47.62 | 47.81 | 47.61 | 0.13% | 248,293 |
| Apr 17, 2025 | 47.72 | 47.80 | 47.68 | 47.75 | 47.55 | 0.21% | 131,514 |
| Apr 16, 2025 | 47.49 | 47.66 | 47.49 | 47.65 | 47.45 | 0.13% | 327,029 |
| Apr 15, 2025 | 47.42 | 47.61 | 47.41 | 47.59 | 47.39 | 0.36% | 105,339 |
| Apr 14, 2025 | 47.24 | 47.44 | 47.22 | 47.42 | 47.22 | 0.51% | 112,782 |
| Apr 11, 2025 | 47.13 | 47.26 | 46.89 | 47.18 | 46.98 | -0.25% | 80,139 |
| Apr 10, 2025 | 47.24 | 47.48 | 47.16 | 47.30 | 47.10 | 0.02% | 92,148 |
| Apr 9, 2025 | 46.84 | 47.60 | 46.54 | 47.29 | 47.09 | 0.08% | 150,093 |
| Apr 8, 2025 | 47.39 | 47.45 | 47.13 | 47.25 | 47.05 | - | 77,767 |
| Apr 7, 2025 | 47.32 | 47.66 | 47.07 | 47.25 | 47.05 | -1.05% | 125,424 |
| Apr 4, 2025 | 47.72 | 47.79 | 47.51 | 47.75 | 47.55 | -0.10% | 121,105 |
| Apr 3, 2025 | 47.78 | 47.93 | 47.70 | 47.80 | 47.60 | 0.25% | 209,614 |
| Apr 2, 2025 | 47.77 | 47.80 | 47.61 | 47.68 | 47.48 | -0.13% | 73,233 |
| Apr 1, 2025 | 47.76 | 47.80 | 47.68 | 47.74 | 47.54 | -0.31% | 82,807 |
| Mar 31, 2025 | 47.86 | 47.92 | 47.76 | 47.89 | 47.49 | -0.04% | 109,211 |
| Mar 28, 2025 | 47.78 | 47.91 | 47.75 | 47.91 | 47.51 | 0.42% | 67,779 |
| Mar 27, 2025 | 47.74 | 47.78 | 47.66 | 47.71 | 47.31 | -0.17% | 49,498 |
| Mar 26, 2025 | 47.80 | 47.84 | 47.72 | 47.79 | 47.39 | -0.10% | 49,700 |
| Mar 25, 2025 | 47.82 | 47.88 | 47.79 | 47.84 | 47.44 | 0.23% | 73,924 |
| Mar 24, 2025 | 47.85 | 47.87 | 47.71 | 47.73 | 47.33 | -0.23% | 111,770 |
| Mar 21, 2025 | 47.90 | 47.90 | 47.81 | 47.84 | 47.44 | -0.13% | 61,608 |
| Mar 20, 2025 | 47.94 | 48.00 | 47.83 | 47.90 | 47.50 | -0.15% | 58,746 |
| Mar 19, 2025 | 47.80 | 47.97 | 47.73 | 47.97 | 47.57 | 0.36% | 55,438 |
| Mar 18, 2025 | 47.80 | 47.90 | 47.75 | 47.80 | 47.40 | - | 122,979 |
| Mar 17, 2025 | 47.82 | 47.85 | 47.71 | 47.80 | 47.40 | 0.15% | 73,211 |
| Mar 14, 2025 | 47.70 | 47.75 | 47.69 | 47.73 | 47.33 | 0.15% | 38,305 |
| Mar 13, 2025 | 47.71 | 47.76 | 47.56 | 47.66 | 47.26 | -0.13% | 80,415 |
| Mar 12, 2025 | 47.75 | 47.78 | 47.47 | 47.72 | 47.32 | -0.10% | 109,739 |
| Mar 11, 2025 | 47.87 | 47.96 | 47.74 | 47.77 | 47.37 | 0.04% | 40,003 |
| Mar 10, 2025 | 47.87 | 47.91 | 47.75 | 47.75 | 47.35 | -0.10% | 87,561 |
| Mar 7, 2025 | 47.84 | 47.87 | 47.61 | 47.80 | 47.40 | -0.02% | 137,352 |
| Mar 6, 2025 | 47.81 | 47.83 | 47.75 | 47.81 | 47.41 | -0.27% | 118,800 |
| Mar 5, 2025 | 48.00 | 48.04 | 47.85 | 47.94 | 47.54 | -0.19% | 70,589 |
| Mar 4, 2025 | 47.96 | 48.07 | 47.95 | 48.03 | 47.63 | -0.04% | 87,647 |
| Mar 3, 2025 | 48.06 | 48.09 | 47.95 | 48.05 | 47.65 | -0.44% | 98,797 |
| Feb 28, 2025 | 48.14 | 48.39 | 48.11 | 48.26 | 47.67 | 0.40% | 85,421 |
| Feb 27, 2025 | 48.09 | 48.21 | 48.04 | 48.07 | 47.48 | -0.04% | 82,856 |
| Feb 26, 2025 | 48.15 | 48.19 | 48.09 | 48.09 | 47.50 | - | 83,167 |
| Feb 25, 2025 | 48.07 | 48.18 | 48.04 | 48.09 | 47.50 | 0.21% | 75,676 |
| Feb 24, 2025 | 47.93 | 48.07 | 47.90 | 47.99 | 47.40 | 0.10% | 71,203 |
| Feb 21, 2025 | 47.89 | 48.01 | 47.89 | 47.94 | 47.35 | 0.19% | 73,392 |