Skip to main content
JPMorgan International Bond Opportunities ETF (JPIB)
BATS: JPIB · Real-Time Price · USD
47.95
-0.02 (-0.04%)
Oct 25, 2024, 3:59 PM EDT - Market closed

JPIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202447.9547.9947.8547.9747.970.23%41,864
Oct 23, 202447.9147.9347.8447.8647.86-0.13%28,814
Oct 22, 202447.9848.0047.9247.9247.92-0.19%24,379
Oct 21, 202448.1048.1247.8448.0148.01-0.41%20,438
Oct 18, 202448.2248.2848.2048.2148.210.10%32,124
Oct 17, 202448.1848.2748.1348.1648.16-0.12%44,353
Oct 16, 202448.1848.3248.1648.2248.220.19%54,742
Oct 15, 202448.1548.2648.0848.1348.130.15%26,288
Oct 14, 202447.9948.2447.8448.0648.060.15%53,393
Oct 11, 202447.9748.0847.9747.9947.990.06%56,243
Oct 10, 202447.9748.0547.7947.9647.96-0.02%279,363
Oct 9, 202447.9948.0947.9547.9747.97-0.08%33,551
Oct 8, 202447.9648.1447.8748.0148.010.06%26,315
Oct 7, 202448.0048.1347.8447.9847.98-0.27%26,108
Oct 4, 202448.1748.3148.0948.1148.11-0.40%19,914
Oct 3, 202448.3848.4148.2148.3148.31-0.30%56,803
Oct 2, 202448.3748.6348.3548.4548.45-0.04%34,884
Oct 1, 202448.5048.5848.3348.4748.47-0.38%40,025
Sep 30, 202448.6748.7248.5848.6648.44-0.09%39,270
Sep 27, 202448.6548.8448.6048.7048.480.14%33,116
Sep 26, 202448.6548.7348.5948.6348.410.10%27,965
Sep 25, 202448.6348.7348.5448.5848.36-0.17%23,744
Sep 24, 202448.5848.7948.5348.6748.450.09%44,599
Sep 23, 202448.5548.7248.5248.6248.400.02%63,630
Sep 20, 202448.5548.6848.4948.6148.390.02%30,821
Sep 19, 202448.5348.6848.5148.6048.380.19%26,342
Sep 18, 202448.5048.8048.5048.5148.29-0.08%40,809
Sep 17, 202448.5748.6848.5348.5548.33-0.08%51,982
Sep 16, 202448.5348.6948.5348.5948.370.23%38,435
Sep 13, 202448.4348.5248.3948.4848.260.24%32,581
Sep 12, 202448.3248.4048.3048.3748.150.01%19,030
Sep 11, 202448.2748.4948.1648.3648.14-25,953
Sep 10, 202448.3048.4448.2548.3648.14-39,879
Sep 9, 202448.2848.4448.2848.3648.140.26%33,478
Sep 6, 202448.2248.3648.1848.2448.020.03%26,802
Sep 5, 202448.1848.4448.1448.2248.000.07%33,813
Sep 4, 202448.0248.2147.9748.1947.970.18%27,733
Sep 3, 202448.0848.1948.0848.1047.88-0.30%39,240
Aug 30, 202448.2248.4048.1748.2547.85-0.01%25,994
Aug 29, 202448.2948.3748.2548.2547.85-0.08%79,748
Aug 28, 202448.2648.3648.2048.2947.890.04%21,267
Aug 27, 202448.2248.3448.2248.2747.87-0.06%36,489
Aug 26, 202448.2748.4048.2648.3047.900.06%27,925
Aug 23, 202448.1548.3248.1548.2747.870.36%28,357
Aug 22, 202448.2448.2848.1048.1047.70-0.21%25,750
Aug 21, 202448.1648.3048.1548.2047.800.15%34,647
Aug 20, 202448.2048.2248.0948.1347.73-0.15%33,919
Aug 19, 202448.0048.2648.0048.2047.80-0.02%61,805
Aug 16, 202448.0248.2147.9748.2147.810.58%28,751
Aug 15, 202447.9748.0447.8447.9347.53-0.64%46,988
Aug 14, 202448.0048.2447.9248.2447.840.67%35,973
Aug 13, 202447.8547.9447.8547.9247.520.23%17,220
Aug 12, 202447.8147.8747.7747.8147.420.08%78,224
Aug 9, 202447.7847.8147.7447.7747.380.17%26,721
Aug 8, 202447.5747.6947.5547.6947.300.30%57,672
Aug 7, 202447.5947.6747.5147.5547.15-0.18%70,670
Aug 6, 202447.7247.7247.6047.6347.24-0.23%74,216
Aug 5, 202447.7747.7747.6347.7447.35-0.29%50,563
Aug 2, 202447.7847.8847.7847.8847.490.25%39,543
Aug 1, 202447.7347.7847.6947.7647.37-0.33%19,521
Jul 31, 202447.8247.9247.7847.9247.330.31%30,304
Jul 30, 202447.6647.7747.6547.7747.180.23%70,018
Jul 29, 202447.6147.6947.6147.6647.070.04%43,474
Jul 26, 202447.5947.6447.5647.6447.050.19%73,740
Jul 25, 202447.5647.5647.4847.5546.970.21%66,973
Jul 24, 202447.5647.5647.4247.4546.87-0.15%60,548
Jul 23, 202447.5647.5647.4847.5246.940.02%50,424
Jul 22, 202447.5547.5547.4647.5146.930.04%47,912
Jul 19, 202447.6047.6047.4447.4946.91-0.06%9,149
Jul 18, 202447.5847.6047.4847.5246.94-0.04%26,723
Jul 17, 202447.5747.5747.5147.5446.96-0.13%61,327
Jul 16, 202447.6347.6447.5547.6047.020.11%144,469
Jul 15, 202447.5447.5947.5147.5546.970.02%35,914
Jul 12, 202447.5147.5747.5147.5446.960.06%22,043
Jul 11, 202447.5247.5447.4647.5146.930.19%33,626
Jul 10, 202447.3947.4247.3647.4246.840.17%74,085
Jul 9, 202447.3847.3847.2847.3446.76-0.06%39,647
Jul 8, 202447.3647.3847.3347.3746.790.06%37,526
Jul 5, 202447.2347.3447.2347.3446.760.36%33,385
Jul 3, 202447.0947.1947.0947.1746.590.32%20,841
Jul 2, 202446.9947.0546.9747.0246.440.13%35,392
Jul 1, 202446.9546.9846.9046.9646.38-0.35%55,526
Jun 28, 202447.2547.2547.1047.1346.37-0.10%45,817
Jun 27, 202447.1647.2447.1347.1746.410.02%84,819
Jun 26, 202447.2347.2347.1547.1646.40-0.40%110,378
Jun 25, 202447.2647.3547.2647.3546.590.19%73,116
Jun 24, 202447.2447.3247.2347.2646.50-0.04%36,676
Jun 21, 202447.2347.2947.1747.2846.520.06%89,679
Jun 20, 202447.2247.2847.1847.2546.49-0.07%54,774
Jun 18, 202447.1547.3747.1547.2946.520.29%161,213
Jun 17, 202447.1247.1647.0347.1546.39-0.02%24,778
Jun 14, 202447.2447.2447.1447.1646.40-0.32%29,592
Jun 13, 202447.2547.3247.1647.3146.550.42%52,678
Jun 12, 202447.1747.2447.1047.1146.350.28%48,418
Jun 11, 202446.9847.0846.9446.9846.220.09%31,350
Jun 10, 202447.0247.0346.8946.9446.19-0.36%30,146
Jun 7, 202447.1847.1847.0747.1146.35-0.29%54,534
Jun 6, 202447.2147.3047.2047.2546.49-0.08%37,054
Jun 5, 202447.2747.3147.1547.2946.520.22%34,783
Jun 4, 202447.1947.2647.1747.1846.42-0.04%24,055