JPMorgan International Bond Opportunities Fund (JPIB)

JPIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.14	48.19	48.13	48.16	48.16	-0.23%	258,799
Apr 27, 2026	48.29	48.33	48.27	48.27	48.27	-0.02%	492,278
Apr 24, 2026	48.23	48.30	48.19	48.28	48.28	0.12%	149,396
Apr 23, 2026	48.32	48.36	48.13	48.22	48.22	-0.29%	133,195
Apr 22, 2026	48.39	48.46	48.33	48.36	48.36	0.02%	125,705
Apr 21, 2026	48.51	48.52	48.33	48.35	48.35	-0.43%	233,308
Apr 20, 2026	48.56	48.57	48.48	48.56	48.56	0.10%	127,663
Apr 17, 2026	48.55	48.62	48.49	48.51	48.51	0.48%	202,151
Apr 16, 2026	48.39	48.39	48.09	48.28	48.28	-0.16%	315,228
Apr 15, 2026	48.36	48.39	48.33	48.36	48.36	-0.05%	154,844
Apr 14, 2026	48.31	48.41	48.29	48.38	48.38	0.38%	130,344
Apr 13, 2026	48.02	48.20	48.02	48.20	48.20	0.14%	117,574
Apr 10, 2026	48.23	48.23	48.10	48.13	48.13	-0.08%	138,746
Apr 9, 2026	48.08	48.23	48.04	48.17	48.17	0.10%	99,406
Apr 8, 2026	48.22	48.23	48.06	48.12	48.12	0.84%	312,392
Apr 7, 2026	47.68	47.76	47.57	47.72	47.72	0.08%	666,880
Apr 6, 2026	47.70	47.74	47.67	47.68	47.68	-0.01%	159,210
Apr 2, 2026	47.60	47.78	47.52	47.69	47.69	-0.19%	586,206
Apr 1, 2026	47.76	47.82	47.74	47.78	47.78	-0.09%	498,474
Mar 31, 2026	47.69	47.84	47.65	47.82	47.63	0.78%	177,509
Mar 30, 2026	47.51	47.55	47.42	47.45	47.26	0.15%	88,822
Mar 27, 2026	47.42	47.52	47.35	47.38	47.19	-0.36%	471,091
Mar 26, 2026	47.72	47.78	47.54	47.55	47.36	-0.71%	258,670
Mar 25, 2026	47.88	47.96	47.84	47.89	47.70	0.48%	207,330
Mar 24, 2026	47.68	47.75	47.58	47.66	47.47	-0.09%	144,475
Mar 23, 2026	47.58	47.79	47.54	47.71	47.52	0.54%	153,262
Mar 20, 2026	47.74	47.75	47.42	47.45	47.26	-1.04%	233,133
Mar 19, 2026	47.74	48.00	47.70	47.95	47.76	-0.01%	1,558,687
Mar 18, 2026	48.09	48.11	47.96	47.96	47.76	-0.43%	277,906
Mar 17, 2026	48.15	48.18	48.14	48.16	47.97	0.43%	185,546
Mar 16, 2026	47.93	48.00	47.90	47.96	47.76	0.32%	349,405
Mar 13, 2026	48.00	48.04	47.79	47.80	47.61	-0.35%	723,709
Mar 12, 2026	48.15	48.17	47.96	47.97	47.78	-0.79%	191,252
Mar 11, 2026	48.39	48.45	48.31	48.35	48.16	-0.23%	260,057
Mar 10, 2026	48.47	48.59	48.45	48.46	48.27	0.08%	203,674
Mar 9, 2026	48.14	48.45	48.12	48.42	48.23	0.08%	232,243
Mar 6, 2026	48.32	48.43	48.29	48.38	48.19	-0.53%	210,749
Mar 5, 2026	48.69	48.73	48.57	48.64	48.45	-0.37%	167,407
Mar 4, 2026	48.82	48.87	48.79	48.82	48.63	0.16%	204,124
Mar 3, 2026	48.60	48.79	48.59	48.74	48.55	-0.57%	201,721
Mar 2, 2026	48.99	49.03	48.99	49.02	48.83	-0.75%	266,337
Feb 27, 2026	49.36	49.42	49.34	49.39	49.00	-0.06%	318,647
Feb 26, 2026	49.40	49.43	49.37	49.42	49.03	0.04%	189,942
Feb 25, 2026	49.39	49.40	49.38	49.40	49.01	0.06%	244,870
Feb 24, 2026	49.34	49.37	49.33	49.37	48.98	0.02%	432,335
Feb 23, 2026	49.35	49.39	49.34	49.36	48.97	0.04%	319,944
Feb 20, 2026	49.28	49.34	49.28	49.34	48.95	0.12%	245,138
Feb 19, 2026	49.25	49.28	49.23	49.28	48.89	-0.09%	181,031
Feb 18, 2026	49.33	49.35	49.31	49.33	48.94	0.01%	331,809
Feb 17, 2026	49.31	49.34	49.27	49.32	48.93	0.10%	443,627

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.