JPMorgan International Bond Opportunities ETF (JPIB) Historical Stock Data
48.77 ↑0.06 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPIB is down -0.04% a day on average. There have been 13 days where JPMorgan International Bond Opportunities ETF closed green and 17 days where JPIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 48.78 | 48.77 | ↓$0.01 (-0.02%) | 48.75 | 48.80 | 130.53K |
| 2025-12-12 | 48.72 | 48.71 | ↓$0.01 (-0.02%) | 48.69 | 48.75 | 135K |
| 2025-12-11 | 48.77 | 48.73 | ↓$0.04 (-0.08%) | 48.72 | 48.79 | 203.69K |
| 2025-12-10 | 48.64 | 48.68 | ↑$0.04 (0.08%) | 48.64 | 48.77 | 140.28K |
| 2025-12-09 | 48.74 | 48.67 | ↓$0.07 (-0.14%) | 48.59 | 48.74 | 137.80K |
| 2025-12-08 | 48.85 | 48.76 | ↓$0.09 (-0.18%) | 48.72 | 48.85 | 194.76K |
| 2025-12-05 | 48.97 | 48.87 | ↓$0.10 (-0.20%) | 48.86 | 48.97 | 209.02K |
| 2025-12-04 | 48.98 | 48.94 | ↓$0.04 (-0.09%) | 48.92 | 48.99 | 141.98K |
| 2025-12-03 | 48.95 | 48.98 | ↑$0.03 (0.06%) | 48.91 | 48.98 | 197.92K |
| 2025-12-02 | 48.86 | 48.86 | ↑$0.00 (0.00%) | 48.84 | 48.87 | 287.50K |
| 2025-12-01 | 49.01 | 48.81 | ↓$0.20 (-0.41%) | 48.80 | 49.01 | 179.43K |
| 2025-11-28 | 49.11 | 49.10 | ↓$0.01 (-0.02%) | 49.07 | 49.11 | 305.39K |
| 2025-11-26 | 49.02 | 49.06 | ↑$0.04 (0.08%) | 49.00 | 49.07 | 280.67K |
| 2025-11-25 | 48.95 | 48.98 | ↑$0.03 (0.06%) | 48.95 | 49.02 | 169.07K |
| 2025-11-24 | 48.91 | 48.91 | ↑$0.00 (0.00%) | 48.88 | 48.92 | 271.86K |
| 2025-11-21 | 48.83 | 48.84 | ↑$0.01 (0.02%) | 48.77 | 48.85 | 151.08K |
| 2025-11-20 | 48.84 | 48.75 | ↓$0.09 (-0.18%) | 48.75 | 48.88 | 184.84K |
| 2025-11-19 | 48.82 | 48.80 | ↓$0.02 (-0.04%) | 48.73 | 48.84 | 92.95K |
| 2025-11-18 | 48.82 | 48.79 | ↓$0.03 (-0.06%) | 48.77 | 48.84 | 172.80K |
| 2025-11-17 | 48.86 | 48.86 | ↑$0.00 (0.00%) | 48.82 | 48.89 | 136.54K |
| 2025-11-14 | 48.86 | 48.87 | ↑$0.01 (0.02%) | 48.85 | 48.89 | 163.75K |
| 2025-11-13 | 48.96 | 48.92 | ↓$0.04 (-0.08%) | 48.89 | 48.97 | 134.72K |
| 2025-11-12 | 49.00 | 48.96 | ↓$0.04 (-0.08%) | 48.93 | 49.11 | 140.04K |
| 2025-11-11 | 48.96 | 48.93 | ↓$0.03 (-0.06%) | 48.93 | 49.01 | 186.81K |
| 2025-11-10 | 48.92 | 48.95 | ↑$0.03 (0.06%) | 48.92 | 48.96 | 185.30K |
| 2025-11-07 | 48.86 | 48.91 | ↑$0.05 (0.10%) | 48.85 | 48.91 | 78.67K |
| 2025-11-06 | 48.91 | 48.91 | ↑$0.00 (0.00%) | 48.78 | 48.94 | 149.78K |
| 2025-11-05 | 48.89 | 48.86 | ↓$0.03 (-0.06%) | 48.82 | 48.91 | 165K |
| 2025-11-04 | 48.87 | 48.84 | ↓$0.03 (-0.06%) | 48.84 | 48.93 | 145.16K |
| 2025-11-03 | 48.93 | 48.93 | ↑$0.00 (0.00%) | 48.91 | 48.95 | 159.19K |
Create an account or log in to view more rows.
$JPIB Starting a small position
$JPIB Shorts talk the talk but cant walk the walk
$JPIB added
$JPIB CHUG CHUG CHUG
$JPIB Nope
$JPIB holy fuck
$JPIB Bears go home!
$JPIB let’s go down baby 😉
$JPIB steady steady n hold
$JPIB To the moon!!