Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

JPIB Historical Prices

JPMorgan International Bond Opportunities ETF · daily open, high, low, close & volume

Trading days
250
Period high
49.42
Period low
46.38
Period change
-4.58%
DateOpenHighLowCloseChangeVolume
Nov 12, 202646.8546.8546.6346.68-0.49%407,523
Nov 11, 202646.8846.9446.8446.91-0.13%184,012
Nov 10, 202646.9947.0146.8646.97-0.21%222,837
Nov 9, 202647.0547.1246.9947.07+0.34%152,813
Nov 6, 202646.9146.9846.9146.91-0.09%224,622
Nov 5, 202646.9347.0246.9346.95-0.02%437,299
Nov 4, 202646.8646.9746.8346.96+0.62%525,003
Nov 3, 202646.7946.8046.5946.67-0.25%742,848
Nov 2, 202646.8246.8646.7746.78-0.16%208,132
Oct 30, 202646.8846.9046.8046.86+0.00%190,400
Oct 29, 202646.9046.9746.8046.86+0.11%371,569
Oct 28, 202646.8746.8746.7646.81+0.04%199,107
Oct 27, 202646.8046.8146.7646.79+0.17%267,997
Oct 26, 202646.7446.7746.6946.71-0.26%141,729
Oct 23, 202646.8846.8846.8046.83-0.19%141,280
Oct 22, 202646.8246.9546.8146.92+0.19%156,501
Oct 21, 202646.9046.9146.7746.83-0.04%158,788
Oct 20, 202646.8446.9046.8046.85+0.13%250,459
Oct 19, 202646.8846.9146.7846.79-0.32%348,202
Oct 16, 202646.9246.9946.8546.94+0.11%479,122
Oct 15, 202646.9446.9746.8746.89+0.21%422,866
Oct 14, 202646.6946.8146.6746.79+0.02%166,116
Oct 13, 202646.8246.8346.7546.78+0.00%246,604
Oct 12, 202646.7846.8146.7546.78+0.02%305,858
Oct 9, 202646.8046.8346.7146.77+0.06%562,038
Oct 8, 202646.6346.7646.6346.74+0.06%330,721
Oct 7, 202646.6546.7346.5846.71-0.09%320,319
Oct 6, 202646.7346.7846.7046.75+0.39%216,485
Oct 5, 202646.6146.6146.4946.57+0.19%425,542
Oct 2, 202646.5746.5846.4246.48+0.02%557,711
Oct 1, 202646.7146.7146.3846.47-0.49%662,057
Sep 30, 202646.7546.7746.6646.70+0.02%293,592
Sep 29, 202646.7246.7246.6046.69+0.02%257,027
Sep 28, 202646.6646.7046.6046.68-0.30%267,621
Sep 25, 202646.8346.8546.7146.82+0.00%1,292,364
Sep 24, 202646.8846.9246.7746.82-0.40%253,753
Sep 23, 202647.2147.2146.9347.01-0.66%209,664
Sep 22, 202647.2747.3447.2247.32+0.21%200,026
Sep 21, 202647.1947.2647.1947.22+0.17%848,174
Sep 18, 202647.1747.1747.0847.14-0.13%282,280
Sep 17, 202647.1847.2147.1647.20+0.47%167,813
Sep 16, 202647.0547.1246.9546.98+0.02%144,463
Sep 15, 202647.0047.0046.9646.97-0.11%163,589
Sep 14, 202646.9747.0746.9547.02-0.17%156,853
Sep 11, 202647.1447.1647.0647.10-0.17%183,188
Sep 10, 202647.2847.3247.1647.18-0.63%136,889
Sep 9, 202647.5747.5747.4747.48-0.27%155,159
Sep 8, 202647.6347.7047.6047.61-0.04%554,218
Sep 4, 202647.6247.6547.6147.63+0.15%227,134
Sep 3, 202647.5847.5847.5547.56+0.17%178,354
Sep 2, 202647.4547.4847.4147.48-0.59%188,845
Aug 31, 202647.8247.8247.7547.76-0.17%157,577
Aug 28, 202647.9047.9247.8047.84-0.17%530,360
Aug 27, 202647.9347.9547.8847.92-0.11%139,265
Aug 26, 202647.9947.9947.9347.98-0.16%148,224
Aug 25, 202647.9848.0547.9548.05+0.29%154,321
Aug 24, 202647.9047.9247.8847.91+0.10%823,538
Aug 21, 202647.8947.8947.8447.86+0.08%109,865
Aug 20, 202647.8447.8747.7847.82-0.19%301,402
Aug 19, 202647.8847.9147.8447.91+0.21%164,636
Aug 18, 202647.7747.8247.7647.81-0.13%130,368
Aug 17, 202647.9047.9347.8747.87-0.09%97,374
Aug 14, 202647.9647.9847.8847.91-0.14%178,219
Aug 13, 202648.0048.0347.9847.98+0.08%85,296
Aug 12, 202647.9647.9747.9447.94+0.07%104,152
Aug 11, 202647.9347.9647.9047.91-0.08%223,831
Aug 10, 202648.0048.0047.9447.95-0.17%133,145
Aug 7, 202648.0448.0548.0048.03+0.09%178,697
Aug 6, 202648.0048.0347.9647.99-0.15%129,883
Aug 5, 202648.0448.0848.0348.06+0.13%213,283
Aug 4, 202647.9648.0147.9548.00+0.29%158,236
Aug 3, 202647.8147.9147.7947.86-0.02%278,093
Jul 31, 202647.8747.8847.8147.87+0.06%214,194
Jul 30, 202647.8047.8747.7947.84+0.13%183,150
Jul 29, 202647.8047.9047.7547.78-0.08%148,750
Jul 28, 202647.8047.8647.7847.82+0.10%119,553
Jul 27, 202647.7547.7947.7247.77+0.34%132,089
Jul 24, 202647.6147.6547.5947.61-0.06%193,681
Jul 23, 202647.6647.6847.6047.64-0.38%119,889
Jul 22, 202647.8147.8347.8147.82-0.10%130,161
Jul 21, 202647.9347.9347.8547.87-0.06%172,652
Jul 20, 202647.9547.9847.8747.90-0.15%215,624
Jul 17, 202647.9748.0147.9247.97-0.14%162,024
Jul 16, 202648.0248.0548.0048.03-0.07%202,000
Jul 15, 202648.0248.0948.0248.07+0.14%210,901
Jul 14, 202648.0048.0747.9948.01-0.05%125,207
Jul 13, 202648.1648.1748.0348.03-0.19%144,712
Jul 10, 202648.1748.1748.0948.12+0.08%270,536
Jul 9, 202648.0548.1448.0448.08-0.01%250,068
Jul 8, 202648.0748.1148.0248.09-0.21%428,932
Jul 7, 202648.2748.2948.1948.19-0.26%189,213
Jul 6, 202648.3048.3248.2848.31+0.09%165,299
Jul 2, 202648.2648.3048.2348.27+0.10%121,013
Jul 1, 202648.1848.2648.1648.22-0.27%185,606
Jun 30, 202648.4248.4248.3448.35-0.19%134,921
Jun 29, 202648.4348.4548.4148.44+0.13%122,724
Jun 26, 202648.3948.4248.3848.38-0.02%156,940
Jun 25, 202648.3848.4248.3848.39+0.17%183,246
Jun 24, 202648.2948.3448.2948.31+0.19%455,745
Jun 23, 202648.2148.2648.2048.22-0.04%166,588
Jun 22, 202648.2548.2748.2148.24-0.02%191,927
Jun 18, 202648.2848.3048.2348.25+0.10%114,926
Jun 17, 202648.3748.4148.1948.20-0.37%168,809
Jun 16, 202648.3948.4048.3748.38+0.12%298,052
Jun 15, 202648.4148.4148.3148.32+0.21%336,693
Jun 12, 202648.1848.2448.1448.22+0.17%101,709
Jun 11, 202647.9348.1547.9348.14+0.59%134,024
Jun 10, 202647.9147.9547.8447.86-0.10%192,072
Jun 9, 202647.9247.9547.8147.91+0.21%199,019
Jun 8, 202647.8847.8947.8147.81-0.17%115,964
Jun 5, 202647.9847.9847.8847.89-0.40%167,254
Jun 4, 202648.1048.1048.0648.08+0.06%134,578
Jun 3, 202648.3748.3748.0348.05-0.25%332,579
Jun 2, 202648.3148.3148.1448.17-0.04%222,737
Jun 1, 202648.0848.2048.0448.19-0.31%255,310
May 29, 202648.3748.4148.3248.34+0.16%264,311
May 28, 202648.2148.3048.1748.27+0.22%154,538
May 27, 202648.1848.2148.1548.16+0.08%171,532
May 26, 202648.0948.1548.0848.12+0.39%117,134
May 22, 202647.9647.9747.9047.94+0.14%138,079
May 21, 202647.8047.9147.7647.87+0.19%262,433
May 20, 202647.5847.8247.5847.78+0.45%143,910
May 19, 202647.5947.6247.5447.56-0.24%159,951
May 18, 202647.7247.7347.6347.68+0.02%155,657
May 15, 202647.7547.7547.6647.67-0.42%143,862
May 14, 202647.9447.9647.8747.87-0.04%227,237
May 13, 202647.8647.9547.8347.89-0.02%136,159
May 12, 202647.9647.9647.8347.90-0.25%237,291
May 11, 202648.1148.1148.0148.02-0.21%486,284
May 8, 202648.1148.1548.0948.12+0.21%351,933
May 7, 202648.1848.1848.0148.02-0.15%264,176
May 6, 202648.0648.1048.0448.09+0.40%281,415
May 5, 202647.8647.9247.8547.90+0.15%198,232
May 4, 202648.2248.2247.7547.83-0.27%222,666
May 1, 202647.9248.0847.9247.96-0.27%349,662
Apr 30, 202648.0548.1548.0348.09+0.19%520,819
Apr 29, 202648.1548.1547.9648.00-0.33%443,166
Apr 28, 202648.1448.1948.1348.16-0.23%258,799
Apr 27, 202648.2948.3348.2748.27-0.02%492,279
Apr 24, 202648.2348.3048.1948.28+0.12%149,396
Apr 23, 202648.3248.3648.1348.22-0.29%133,196
Apr 22, 202648.3948.4648.3348.36+0.02%125,706
Apr 21, 202648.5148.5248.3348.35-0.43%233,309
Apr 20, 202648.5648.5748.4848.56+0.10%127,664
Apr 17, 202648.5548.6248.4848.51+0.48%202,151
Apr 16, 202648.3948.3948.0948.28-0.16%315,228
Apr 15, 202648.3648.3848.3348.35-0.05%154,844
Apr 14, 202648.3148.4148.2948.38+0.38%130,345
Apr 13, 202648.0248.2048.0248.20+0.14%117,575
Apr 10, 202648.2348.2348.0948.13-0.08%138,745
Apr 9, 202648.0848.2348.0448.17+0.10%99,392
Apr 8, 202648.2248.2348.0548.12+0.84%312,393
Apr 7, 202647.6847.7647.5747.72+0.08%666,881
Apr 6, 202647.7047.7447.6747.68-0.01%159,210
Apr 2, 202647.6047.7747.5247.69-0.19%586,207
Apr 1, 202647.7647.8247.7347.77-0.09%498,474
Mar 31, 202647.6947.8447.6547.82+0.78%177,510
Mar 30, 202647.5147.5547.4247.45+0.15%88,822
Mar 27, 202647.4247.5247.3547.38-0.36%471,091
Mar 26, 202647.7247.7747.5347.55-0.71%258,670
Mar 25, 202647.8847.9647.8447.89+0.48%207,331
Mar 24, 202647.6847.7447.5847.66-0.09%144,475
Mar 23, 202647.5847.7947.5447.70+0.54%153,263
Mar 20, 202647.7447.7547.4147.45-1.04%233,134
Mar 19, 202647.7448.0047.7047.95-0.01%1,558,687
Mar 18, 202648.0948.1147.9547.95-0.43%277,907
Mar 17, 202648.1548.1848.1348.16+0.43%185,546
Mar 16, 202647.9347.9947.9047.95+0.32%349,405
Mar 13, 202648.0048.0347.7847.80-0.35%723,709
Mar 12, 202648.1548.1647.9647.97-0.79%191,252
Mar 11, 202648.3948.4548.3048.35-0.23%260,057
Mar 10, 202648.4748.5948.4548.46+0.08%203,674
Mar 9, 202648.1448.4548.1248.42+0.08%232,244
Mar 6, 202648.3248.4348.2848.38-0.53%210,749
Mar 5, 202648.6948.7348.5648.64-0.37%167,407
Mar 4, 202648.8248.8748.7948.82+0.16%204,125
Mar 3, 202648.6048.7948.5948.74-0.57%201,721
Mar 2, 202648.9949.0348.9849.02-0.75%266,337
Feb 27, 202649.3649.4249.3449.39-0.06%318,647
Feb 26, 202649.4049.4249.3749.42+0.04%189,942
Feb 25, 202649.3949.4049.3849.40+0.06%244,871
Feb 24, 202649.3449.3749.3249.37+0.02%432,335
Feb 23, 202649.3549.3949.3449.36+0.04%319,945
Feb 20, 202649.2849.3449.2849.34+0.12%245,138
Feb 19, 202649.2549.2849.2349.28-0.09%181,031
Feb 18, 202649.3349.3549.3149.33+0.01%331,809
Feb 17, 202649.3149.3449.2749.32+0.10%443,627
Feb 13, 202649.2649.2849.2349.27+0.10%265,661
Feb 12, 202649.2249.3049.2149.22+0.10%220,567
Feb 11, 202649.1449.1849.1349.17+0.02%229,580
Feb 10, 202649.1749.1749.1549.16+0.16%325,837
Feb 9, 202649.0849.1249.0649.08+0.09%989,928
Feb 6, 202649.0249.0448.9949.03+0.08%240,812
Feb 5, 202648.9749.0148.9548.99+0.11%620,740
Feb 4, 202649.1349.1348.9248.94-0.06%377,986
Feb 3, 202648.9648.9848.9048.97+0.10%535,999
Feb 2, 202648.9648.9748.9148.92-0.47%346,231
Jan 30, 202649.1849.1849.1449.15-0.08%274,569
Jan 29, 202649.1549.2049.1349.19+0.06%179,084
Jan 28, 202649.1949.2149.1149.16+0.08%238,578
Jan 27, 202649.2049.2049.1049.12+0.06%411,238
Jan 26, 202649.2049.2049.0849.09+0.10%224,077
Jan 23, 202649.0049.0448.9949.04+0.02%232,348
Jan 22, 202649.0149.0548.9949.03+0.04%152,734
Jan 21, 202649.0849.0848.9049.01+0.35%514,489
Jan 20, 202648.8648.9048.8248.84-0.31%170,466
Jan 16, 202649.0149.0248.9848.99-0.06%152,174
Jan 15, 202649.0549.0749.0249.02-0.04%137,931
Jan 14, 202649.0249.0449.0049.04+0.06%177,276
Jan 13, 202649.0049.0248.9549.01+0.09%319,515
Jan 12, 202649.0349.0348.9548.97+0.03%226,035
Jan 9, 202648.9849.0248.9548.95+0.06%409,508
Jan 8, 202648.9348.9448.9148.92-0.06%128,474
Jan 7, 202648.9648.9748.9248.95+0.08%500,777
Jan 6, 202648.9048.9148.8448.91+0.12%281,421
Jan 5, 202648.8548.8948.8248.85+0.06%574,816
Jan 2, 202648.8248.8848.7548.82+0.25%279,101
Dec 31, 202548.7248.7448.7048.70-0.59%207,864
Dec 30, 202548.9749.0248.9548.99-0.06%252,844
Dec 29, 202549.0049.0848.9749.02+0.02%291,521
Dec 26, 202549.0249.0348.9849.01+0.06%93,039
Dec 24, 202548.9049.0348.9048.98+0.18%109,041
Dec 23, 202548.8348.9048.8048.89+0.10%289,262
Dec 22, 202548.9048.9048.8348.84-0.05%257,333
Dec 19, 202548.8948.8948.8548.87-0.03%158,496
Dec 18, 202548.8948.9548.8648.88+0.08%415,889
Dec 17, 202548.8048.9348.7648.84+0.08%409,613
Dec 16, 202548.7948.8448.7748.80+0.06%457,819
Dec 15, 202548.7848.8048.7448.77+0.12%139,939
Dec 12, 202548.7248.7548.6948.71-0.04%137,459
Dec 11, 202548.7748.7848.7248.73+0.10%204,299
Dec 10, 202548.6448.7748.6348.68+0.02%150,532
Dec 9, 202548.7448.7448.5948.67-0.18%137,799
Dec 8, 202548.8548.8548.7248.76-0.23%194,762
Dec 5, 202548.9748.9748.8648.87-0.13%209,020
Dec 4, 202548.9848.9948.9248.94-0.09%141,975
Dec 3, 202548.9548.9848.9148.98+0.25%199,670
Dec 2, 202548.8648.8748.8448.86+0.10%289,740
Dec 1, 202549.0149.0148.8048.81-0.59%180,512
Nov 28, 202549.1149.1249.0649.10+0.08%305,432
Nov 26, 202549.0249.0749.0049.06+0.16%280,898
Nov 25, 202548.9549.0248.9548.98+0.14%168,974
Nov 24, 202548.9148.9248.8848.91+0.14%274,421
Nov 21, 202548.8348.8548.7748.84+0.18%156,118
Nov 20, 202548.8448.8848.7548.75-0.10%185,082
Nov 19, 202548.8248.8448.7348.80+0.02%96,672
Nov 18, 202548.8248.8448.7748.79-0.14%175,038
Nov 17, 202548.8648.8948.8248.86-0.02%142,665
Nov 14, 202548.8648.8948.8548.87-0.10%165,633
Nov 13, 202548.9648.9748.8448.92-0.08%135,806

Daily open, high, low, close and volume for JPMorgan International Bond Opportunities ETF (JPIB). Showing 250 trading days. Unadjusted prices.