JPMorgan International Value ETF (JIVE) Historical Stock Data
57.34 ↑0.44 (0.77%)
As of April 23, 2024, 9:50am EST.
Historical Data
In the past 30 trading days, JIVE is down -0.06% a day on average. There have been 23 days where JPMorgan International Value ETF closed green and 7 days where JIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 57.34 | 57.34 | ↑$0.00 (0.00%) | 57.34 | 57.34 | 3 |
| 2024-05-16 | 56.90 | 56.90 | ↑$0.00 (0.00%) | 56.90 | 56.90 | 4 |
| 2024-05-15 | 57.06 | 57.06 | ↑$0.00 (0.00%) | 57.06 | 57.06 | 2 |
| 2024-05-14 | 56.67 | 56.67 | ↑$0.00 (0.00%) | 56.67 | 56.67 | 1 |
| 2024-05-10 | 56.24 | 56.24 | ↑$0.00 (0.00%) | 56.24 | 56.24 | 590 |
| 2024-05-09 | 56.00 | 56.03 | ↑$0.03 (0.05%) | 56.00 | 56.03 | 766 |
| 2024-05-08 | 55.64 | 55.61 | ↓$0.03 (-0.06%) | 55.61 | 55.64 | 0.90K |
| 2024-05-07 | 55.72 | 55.72 | ↑$0.00 (0.00%) | 55.72 | 55.72 | 2 |
| 2024-05-06 | 55.81 | 55.81 | ↑$0.00 (0.00%) | 55.81 | 55.81 | 5 |
| 2024-05-03 | 55.35 | 55.35 | ↑$0.00 (0.00%) | 55.35 | 55.35 | 34 |
| 2024-05-02 | 55.02 | 55.02 | ↑$0.00 (0.00%) | 55.02 | 55.02 | 24 |
| 2024-05-01 | 54.22 | 54.22 | ↑$0.00 (0.00%) | 54.22 | 54.22 | 1 |
| 2024-04-30 | 54.40 | 54.23 | ↓$0.17 (-0.32%) | 54.23 | 54.40 | 306 |
| 2024-04-29 | 55.05 | 55.05 | ↑$0.00 (0.00%) | 55.05 | 55.05 | 1 |
| 2024-04-26 | 54.71 | 54.71 | ↑$0.00 (0.00%) | 54.71 | 54.71 | 5 |
| 2024-04-25 | 54.21 | 54.27 | ↑$0.06 (0.11%) | 54.21 | 54.27 | 540 |
| 2024-04-24 | 54.34 | 54.34 | ↓$0.00 (0.00%) | 54.33 | 54.34 | 749 |
| 2024-04-23 | 54.17 | 54.38 | ↑$0.21 (0.39%) | 54.14 | 54.42 | 5.55K |
| 2024-04-22 | 53.91 | 53.91 | ↑$0.00 (0.00%) | 53.91 | 53.91 | 6 |
| 2024-04-19 | 53.42 | 53.42 | ↑$0.00 (0.00%) | 53.42 | 53.42 | 1.98K |
| 2024-04-18 | 53.25 | 53.25 | ↑$0.00 (0.00%) | 53.25 | 53.25 | 1.98K |
| 2024-04-17 | 53.43 | 53.21 | ↓$0.22 (-0.40%) | 53.21 | 53.43 | 1.98K |
| 2024-04-16 | 53.06 | 53.00 | ↓$0.06 (-0.11%) | 53.00 | 53.06 | 201 |
| 2024-04-15 | 54.45 | 53.72 | ↓$0.73 (-1.34%) | 53.72 | 54.45 | 568 |
| 2024-04-12 | 53.84 | 53.84 | ↑$0.00 (0.00%) | 53.84 | 53.84 | 1 |
| 2024-04-11 | 54.83 | 54.83 | ↑$0.00 (0.00%) | 54.83 | 54.83 | 35 |
| 2024-04-10 | 54.80 | 54.80 | ↑$0.00 (0.00%) | 54.80 | 54.80 | 35 |
| 2024-04-09 | 55.34 | 55.34 | ↑$0.00 (0.00%) | 55.34 | 55.34 | 1 |
| 2024-04-08 | 55.29 | 55.29 | ↑$0.00 (0.00%) | 55.29 | 55.29 | 1 |
| 2024-04-05 | 54.82 | 54.81 | ↓$0.01 (-0.01%) | 54.81 | 54.82 | 125 |
Create an account or log in to view more rows.
$JIVE Bears get cremated today
$JIVE all’s I know is buy and hold… no expectations
$JIVE good place to average up
$JIVE Holding Pattern
$JIVE this is my only green stonk!
I really like this stonk.
$JIVE Reinvest your dividends
$JIVE said y’all dumb af
$JIVE watch this fly!!!!
$JIVE cup and handle dont play