JPMorgan International Bond Opportunities Fund (JPIB)
NYSEARCA: JPIB · Real-Time Price · USD
47.57
-0.12 (-0.24%)
May 19, 2026, 4:00 PM EDT - Market closed
JPIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 47.59 | 47.62 | 47.54 | 47.57 | 47.57 | -0.24% | 159,950 |
| May 18, 2026 | 47.72 | 47.73 | 47.63 | 47.68 | 47.68 | 0.02% | 155,656 |
| May 15, 2026 | 47.75 | 47.75 | 47.66 | 47.67 | 47.67 | -0.42% | 143,862 |
| May 14, 2026 | 47.94 | 47.96 | 47.87 | 47.87 | 47.87 | -0.04% | 227,236 |
| May 13, 2026 | 47.86 | 47.95 | 47.83 | 47.89 | 47.89 | -0.02% | 136,159 |
| May 12, 2026 | 47.96 | 47.96 | 47.83 | 47.90 | 47.90 | -0.25% | 237,291 |
| May 11, 2026 | 48.11 | 48.11 | 48.01 | 48.02 | 48.02 | -0.21% | 486,284 |
| May 8, 2026 | 48.11 | 48.15 | 48.10 | 48.12 | 48.12 | 0.21% | 351,932 |
| May 7, 2026 | 48.18 | 48.18 | 48.01 | 48.02 | 48.02 | -0.15% | 264,175 |
| May 6, 2026 | 48.06 | 48.10 | 48.04 | 48.09 | 48.09 | 0.40% | 281,415 |
| May 5, 2026 | 47.86 | 47.92 | 47.85 | 47.90 | 47.90 | 0.15% | 198,231 |
| May 4, 2026 | 48.22 | 48.22 | 47.75 | 47.83 | 47.83 | -0.27% | 222,666 |
| May 1, 2026 | 47.92 | 48.08 | 47.92 | 47.96 | 47.96 | -0.27% | 349,662 |
| Apr 30, 2026 | 48.05 | 48.15 | 48.03 | 48.09 | 47.82 | 0.19% | 521,219 |
| Apr 29, 2026 | 48.15 | 48.15 | 47.96 | 48.00 | 47.73 | -0.33% | 443,265 |
| Apr 28, 2026 | 48.14 | 48.19 | 48.13 | 48.16 | 47.89 | -0.23% | 258,799 |
| Apr 27, 2026 | 48.29 | 48.33 | 48.27 | 48.27 | 48.00 | -0.02% | 492,278 |
| Apr 24, 2026 | 48.23 | 48.30 | 48.19 | 48.28 | 48.01 | 0.12% | 149,396 |
| Apr 23, 2026 | 48.32 | 48.36 | 48.13 | 48.22 | 47.95 | -0.29% | 133,195 |
| Apr 22, 2026 | 48.39 | 48.46 | 48.33 | 48.36 | 48.09 | 0.02% | 125,705 |
| Apr 21, 2026 | 48.51 | 48.52 | 48.33 | 48.35 | 48.08 | -0.43% | 233,308 |
| Apr 20, 2026 | 48.56 | 48.57 | 48.48 | 48.56 | 48.29 | 0.10% | 127,663 |
| Apr 17, 2026 | 48.55 | 48.62 | 48.49 | 48.51 | 48.24 | 0.48% | 202,151 |
| Apr 16, 2026 | 48.39 | 48.39 | 48.09 | 48.28 | 48.01 | -0.16% | 315,228 |
| Apr 15, 2026 | 48.36 | 48.39 | 48.33 | 48.36 | 48.09 | -0.05% | 154,844 |
| Apr 14, 2026 | 48.31 | 48.41 | 48.29 | 48.38 | 48.11 | 0.38% | 130,344 |
| Apr 13, 2026 | 48.02 | 48.20 | 48.02 | 48.20 | 47.93 | 0.14% | 117,574 |
| Apr 10, 2026 | 48.23 | 48.23 | 48.10 | 48.13 | 47.86 | -0.08% | 138,746 |
| Apr 9, 2026 | 48.08 | 48.23 | 48.04 | 48.17 | 47.90 | 0.10% | 99,406 |
| Apr 8, 2026 | 48.22 | 48.23 | 48.06 | 48.12 | 47.85 | 0.84% | 312,392 |
| Apr 7, 2026 | 47.68 | 47.76 | 47.57 | 47.72 | 47.45 | 0.08% | 666,880 |
| Apr 6, 2026 | 47.70 | 47.74 | 47.67 | 47.68 | 47.41 | -0.01% | 159,210 |
| Apr 2, 2026 | 47.60 | 47.78 | 47.52 | 47.69 | 47.42 | -0.19% | 586,206 |
| Apr 1, 2026 | 47.76 | 47.82 | 47.74 | 47.78 | 47.51 | -0.09% | 498,474 |
| Mar 31, 2026 | 47.69 | 47.84 | 47.65 | 47.82 | 47.37 | 0.78% | 177,509 |
| Mar 30, 2026 | 47.51 | 47.55 | 47.42 | 47.45 | 47.00 | 0.15% | 88,822 |
| Mar 27, 2026 | 47.42 | 47.52 | 47.35 | 47.38 | 46.93 | -0.36% | 471,091 |
| Mar 26, 2026 | 47.72 | 47.78 | 47.54 | 47.55 | 47.10 | -0.71% | 258,670 |
| Mar 25, 2026 | 47.88 | 47.96 | 47.84 | 47.89 | 47.43 | 0.48% | 207,330 |
| Mar 24, 2026 | 47.68 | 47.75 | 47.58 | 47.66 | 47.21 | -0.09% | 144,475 |
| Mar 23, 2026 | 47.58 | 47.79 | 47.54 | 47.71 | 47.25 | 0.54% | 153,262 |
| Mar 20, 2026 | 47.74 | 47.75 | 47.42 | 47.45 | 47.00 | -1.04% | 233,133 |
| Mar 19, 2026 | 47.74 | 48.00 | 47.70 | 47.95 | 47.49 | -0.01% | 1,558,687 |
| Mar 18, 2026 | 48.09 | 48.11 | 47.96 | 47.96 | 47.50 | -0.43% | 277,906 |
| Mar 17, 2026 | 48.15 | 48.18 | 48.14 | 48.16 | 47.70 | 0.43% | 185,546 |
| Mar 16, 2026 | 47.93 | 48.00 | 47.90 | 47.96 | 47.50 | 0.32% | 349,405 |
| Mar 13, 2026 | 48.00 | 48.04 | 47.79 | 47.80 | 47.35 | -0.35% | 723,709 |
| Mar 12, 2026 | 48.15 | 48.17 | 47.96 | 47.97 | 47.51 | -0.79% | 191,252 |
| Mar 11, 2026 | 48.39 | 48.45 | 48.31 | 48.35 | 47.89 | -0.23% | 260,057 |
| Mar 10, 2026 | 48.47 | 48.59 | 48.45 | 48.46 | 48.00 | 0.08% | 203,674 |