JPMorgan International Bond Opportunities Fund (JPIB)

JPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	48.42	48.42	48.37	48.38	-	-0.14%	90,325
Jun 29, 2026	48.43	48.45	48.41	48.44	48.44	0.13%	122,724
Jun 26, 2026	48.39	48.42	48.38	48.38	48.38	-0.02%	156,940
Jun 25, 2026	48.38	48.43	48.38	48.39	48.39	0.17%	183,246
Jun 24, 2026	48.29	48.34	48.29	48.31	48.31	0.19%	455,871
Jun 23, 2026	48.21	48.26	48.20	48.22	48.22	-0.04%	166,587
Jun 22, 2026	48.25	48.27	48.21	48.24	48.24	-0.02%	192,427
Jun 18, 2026	48.28	48.30	48.23	48.25	48.25	0.10%	114,926
Jun 17, 2026	48.37	48.41	48.19	48.20	48.20	-0.37%	168,809
Jun 16, 2026	48.39	48.40	48.37	48.38	48.38	0.12%	298,052
Jun 15, 2026	48.41	48.41	48.31	48.32	48.32	0.21%	335,737
Jun 12, 2026	48.18	48.24	48.14	48.22	48.22	0.17%	101,708
Jun 11, 2026	47.93	48.15	47.93	48.14	48.14	0.59%	134,024
Jun 10, 2026	47.91	47.95	47.84	47.86	47.86	-0.10%	192,072
Jun 9, 2026	47.92	47.95	47.82	47.91	47.91	0.21%	199,018
Jun 8, 2026	47.88	47.89	47.81	47.81	47.81	-0.17%	115,964
Jun 5, 2026	47.98	47.98	47.88	47.89	47.89	-0.40%	167,254
Jun 4, 2026	48.10	48.10	48.06	48.08	48.08	0.06%	134,577
Jun 3, 2026	48.37	48.37	48.03	48.05	48.05	-0.25%	332,579
Jun 2, 2026	48.31	48.31	48.14	48.17	48.17	-0.04%	222,737
Jun 1, 2026	48.08	48.20	48.04	48.19	48.19	0.03%	255,310
May 29, 2026	48.37	48.41	48.32	48.34	48.17	0.16%	264,310
May 28, 2026	48.21	48.30	48.17	48.27	48.10	0.22%	154,538
May 27, 2026	48.18	48.21	48.15	48.16	47.99	0.08%	171,631
May 26, 2026	48.09	48.15	48.08	48.12	47.95	0.39%	117,133
May 22, 2026	47.96	47.97	47.90	47.94	47.77	0.14%	138,078
May 21, 2026	47.80	47.92	47.76	47.87	47.71	0.19%	262,433
May 20, 2026	47.58	47.82	47.58	47.78	47.62	0.45%	143,910
May 19, 2026	47.59	47.62	47.54	47.57	47.40	-0.24%	159,950
May 18, 2026	47.72	47.73	47.63	47.68	47.52	0.02%	155,656
May 15, 2026	47.75	47.75	47.66	47.67	47.51	-0.42%	143,862
May 14, 2026	47.94	47.96	47.87	47.87	47.71	-0.04%	227,236
May 13, 2026	47.86	47.95	47.83	47.89	47.73	-0.02%	136,159
May 12, 2026	47.96	47.96	47.83	47.90	47.74	-0.25%	237,291
May 11, 2026	48.11	48.11	48.01	48.02	47.86	-0.21%	486,284
May 8, 2026	48.11	48.15	48.10	48.12	47.95	0.21%	351,932
May 7, 2026	48.18	48.18	48.01	48.02	47.86	-0.15%	264,175
May 6, 2026	48.06	48.10	48.04	48.09	47.92	0.40%	281,415
May 5, 2026	47.86	47.92	47.85	47.90	47.74	0.15%	198,231
May 4, 2026	48.22	48.22	47.75	47.83	47.67	-0.27%	222,666
May 1, 2026	47.92	48.08	47.92	47.96	47.80	0.29%	349,662
Apr 30, 2026	48.05	48.15	48.03	48.09	47.66	0.19%	521,219
Apr 29, 2026	48.15	48.15	47.96	48.00	47.57	-0.33%	443,265
Apr 28, 2026	48.14	48.19	48.13	48.16	47.73	-0.23%	258,799
Apr 27, 2026	48.29	48.33	48.27	48.27	47.84	-0.02%	492,278
Apr 24, 2026	48.23	48.30	48.19	48.28	47.85	0.12%	149,396
Apr 23, 2026	48.32	48.36	48.13	48.22	47.79	-0.29%	133,195
Apr 22, 2026	48.39	48.46	48.33	48.36	47.93	0.02%	125,705
Apr 21, 2026	48.51	48.52	48.33	48.35	47.92	-0.43%	233,308
Apr 20, 2026	48.56	48.57	48.48	48.56	48.12	0.10%	127,663

Data Source: S&P Global Market Intelligence Last updated: Jun 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 30, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.