JPMorgan International Bond Opportunities ETF (JPIB) Historical Stock Data
47.17 ↑0.03 (0.06%)
As of May 7, 2024, 9:31am EST.
Historical Data
In the past 30 trading days, JPIB is up 0.03% a day on average. There have been 17 days where JPMorgan International Bond Opportunities ETF closed green and 13 days where JPIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 47.27 | 47.26 | ↓$0.01 (-0.02%) | 47.15 | 47.31 | 25.70K |
| 2024-05-03 | 47.03 | 47.14 | ↑$0.11 (0.23%) | 47.00 | 47.15 | 20.39K |
| 2024-05-02 | 46.75 | 46.93 | ↑$0.18 (0.39%) | 46.75 | 46.93 | 25.08K |
| 2024-05-01 | 46.62 | 46.70 | ↑$0.08 (0.17%) | 46.61 | 46.77 | 51.64K |
| 2024-04-30 | 46.90 | 46.79 | ↓$0.11 (-0.22%) | 46.77 | 46.91 | 22.61K |
| 2024-04-29 | 46.89 | 46.89 | ↑$0.00 (0.00%) | 46.87 | 46.99 | 35.03K |
| 2024-04-26 | 46.86 | 46.89 | ↑$0.03 (0.06%) | 46.84 | 46.90 | 85.57K |
| 2024-04-25 | 46.79 | 46.81 | ↑$0.02 (0.04%) | 46.71 | 46.83 | 58.66K |
| 2024-04-24 | 46.95 | 46.90 | ↓$0.05 (-0.11%) | 46.82 | 46.95 | 152.47K |
| 2024-04-23 | 46.98 | 47.02 | ↑$0.04 (0.09%) | 46.97 | 47.06 | 39.74K |
| 2024-04-22 | 46.88 | 47.02 | ↑$0.14 (0.30%) | 46.86 | 47.03 | 49.14K |
| 2024-04-19 | 46.85 | 46.84 | ↓$0.01 (-0.02%) | 46.73 | 46.91 | 28.87K |
| 2024-04-18 | 46.86 | 46.79 | ↓$0.07 (-0.15%) | 46.69 | 46.86 | 27.91K |
| 2024-04-17 | 46.78 | 46.83 | ↑$0.05 (0.11%) | 46.73 | 46.88 | 39.37K |
| 2024-04-16 | 46.67 | 46.66 | ↓$0.01 (-0.02%) | 46.58 | 46.72 | 110.22K |
| 2024-04-12 | 47.06 | 47.10 | ↑$0.04 (0.08%) | 47.01 | 47.11 | 39.31K |
| 2024-04-11 | 47.12 | 47.04 | ↓$0.08 (-0.18%) | 46.95 | 47.12 | 16.79K |
| 2024-04-10 | 47.18 | 47.13 | ↓$0.05 (-0.11%) | 47.09 | 47.22 | 22.01K |
| 2024-04-09 | 47.41 | 47.41 | ↑$0.00 (0.00%) | 47.32 | 47.42 | 19.46K |
| 2024-04-08 | 47.30 | 47.27 | ↓$0.03 (-0.06%) | 47.21 | 47.32 | 23.34K |
| 2024-04-05 | 47.33 | 47.32 | ↓$0.01 (-0.02%) | 47.27 | 47.35 | 28.22K |
| 2024-04-04 | 47.45 | 47.37 | ↓$0.08 (-0.17%) | 47.35 | 47.45 | 27.58K |
| 2024-04-03 | 47.21 | 47.36 | ↑$0.15 (0.32%) | 47.21 | 47.36 | 24.02K |
| 2024-04-02 | 47.23 | 47.28 | ↑$0.05 (0.10%) | 47.18 | 47.28 | 41.18K |
| 2024-04-01 | 47.38 | 47.33 | ↓$0.05 (-0.11%) | 47.21 | 47.42 | 24.53K |
| 2024-03-28 | 47.54 | 47.62 | ↑$0.08 (0.17%) | 47.54 | 47.66 | 41.81K |
| 2024-03-27 | 47.60 | 47.64 | ↑$0.04 (0.08%) | 47.53 | 47.62 | 24.02K |
| 2024-03-26 | 47.59 | 47.60 | ↑$0.01 (0.02%) | 47.47 | 47.61 | 143.07K |
| 2024-03-25 | 47.55 | 47.60 | ↑$0.05 (0.11%) | 47.53 | 47.63 | 18.86K |
| 2024-03-22 | 47.66 | 47.55 | ↓$0.11 (-0.23%) | 47.54 | 47.73 | 46.20K |
Create an account or log in to view more rows.
$JPIB futs ripping
$JPIB let’s buy NOW!!!
$JPIB just go up
$JPIB I think I like this stock more everyday
$JPIB just added more
$JPIB pressure
$JPIB today feels different to the moon
$JPIB one of the poorest performed stocks for a big name.
$JPIB this market love evrry dips let’s see
$JPIB strong move here