JPMorgan International Bond Opportunities ETF of Benef Interest (JPIB)
BATS: JPIB · Real-Time Price · USD
48.60
+0.02 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed
JPIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 48.60 | 48.63 | 48.57 | 48.60 | 48.60 | 0.04% | 97,347 |
| Jun 26, 2025 | 48.58 | 48.58 | 48.54 | 48.58 | 48.58 | 0.16% | 164,231 |
| Jun 25, 2025 | 48.49 | 48.50 | 48.44 | 48.50 | 48.50 | -0.08% | 281,005 |
| Jun 24, 2025 | 48.45 | 48.54 | 48.43 | 48.54 | 48.54 | 0.43% | 85,441 |
| Jun 23, 2025 | 48.30 | 48.36 | 48.25 | 48.33 | 48.33 | 0.21% | 124,272 |
| Jun 20, 2025 | 48.22 | 48.27 | 48.17 | 48.23 | 48.23 | 0.06% | 86,590 |
| Jun 18, 2025 | 48.25 | 48.31 | 48.14 | 48.20 | 48.20 | -0.02% | 82,291 |
| Jun 17, 2025 | 48.26 | 48.26 | 48.19 | 48.21 | 48.21 | - | 110,677 |
| Jun 16, 2025 | 48.24 | 48.29 | 48.20 | 48.21 | 48.21 | 0.12% | 94,413 |
| Jun 13, 2025 | 48.22 | 48.24 | 48.15 | 48.15 | 48.15 | -0.39% | 392,779 |
| Jun 12, 2025 | 48.36 | 48.38 | 48.25 | 48.34 | 48.34 | 0.25% | 225,859 |
| Jun 11, 2025 | 48.22 | 48.24 | 48.19 | 48.22 | 48.22 | 0.12% | 268,971 |
| Jun 10, 2025 | 48.19 | 48.20 | 48.13 | 48.16 | 48.16 | 0.12% | 94,678 |
| Jun 9, 2025 | 48.06 | 48.13 | 48.01 | 48.10 | 48.10 | 0.02% | 84,153 |
| Jun 6, 2025 | 48.06 | 48.31 | 48.03 | 48.09 | 48.09 | -0.08% | 82,064 |
| Jun 5, 2025 | 48.28 | 48.28 | 48.09 | 48.13 | 48.13 | -0.21% | 152,200 |
| Jun 4, 2025 | 48.18 | 48.24 | 48.15 | 48.23 | 48.23 | 0.42% | 178,265 |
| Jun 3, 2025 | 48.07 | 48.09 | 48.00 | 48.03 | 48.03 | 0.06% | 90,786 |
| Jun 2, 2025 | 48.01 | 48.04 | 47.95 | 48.00 | 48.00 | -0.41% | 215,132 |
| May 30, 2025 | 48.18 | 48.21 | 48.04 | 48.20 | 48.02 | 0.15% | 124,736 |
| May 29, 2025 | 48.12 | 48.19 | 48.08 | 48.13 | 47.95 | 0.33% | 187,608 |
| May 28, 2025 | 47.98 | 48.04 | 47.92 | 47.97 | 47.79 | -0.31% | 114,113 |
| May 27, 2025 | 48.01 | 48.12 | 47.96 | 48.12 | 47.94 | 0.59% | 148,216 |
| May 23, 2025 | 47.90 | 47.93 | 47.84 | 47.84 | 47.66 | 0.04% | 123,652 |
| May 22, 2025 | 47.84 | 47.85 | 47.71 | 47.82 | 47.64 | 0.13% | 178,256 |
| May 21, 2025 | 47.89 | 47.94 | 47.71 | 47.76 | 47.59 | -0.46% | 655,920 |
| May 20, 2025 | 47.96 | 48.04 | 47.82 | 47.98 | 47.80 | 0.08% | 135,076 |
| May 19, 2025 | 47.78 | 47.95 | 47.75 | 47.94 | 47.76 | -0.17% | 69,899 |
| May 16, 2025 | 47.96 | 48.21 | 47.88 | 48.02 | 47.84 | 0.25% | 196,516 |
| May 15, 2025 | 47.77 | 48.03 | 47.72 | 47.90 | 47.72 | 0.27% | 160,423 |
| May 14, 2025 | 47.81 | 47.86 | 47.66 | 47.77 | 47.60 | -0.15% | 152,529 |
| May 13, 2025 | 47.90 | 47.90 | 47.79 | 47.84 | 47.66 | -0.03% | 123,848 |
| May 12, 2025 | 47.85 | 47.87 | 47.79 | 47.86 | 47.68 | -0.14% | 117,115 |
| May 9, 2025 | 48.00 | 48.00 | 47.83 | 47.92 | 47.74 | 0.06% | 63,562 |
| May 8, 2025 | 48.02 | 48.06 | 47.85 | 47.89 | 47.71 | -0.40% | 135,410 |
| May 7, 2025 | 48.00 | 48.13 | 47.94 | 48.08 | 47.90 | 0.19% | 307,724 |
| May 6, 2025 | 47.89 | 48.01 | 47.84 | 47.99 | 47.81 | 0.21% | 126,764 |
| May 5, 2025 | 47.87 | 47.90 | 47.75 | 47.89 | 47.71 | -0.04% | 106,530 |
| May 2, 2025 | 47.91 | 47.97 | 47.82 | 47.91 | 47.73 | -0.42% | 48,163 |
| May 1, 2025 | 48.09 | 48.22 | 47.88 | 48.11 | 47.93 | -0.31% | 109,035 |
| Apr 30, 2025 | 48.20 | 48.32 | 48.17 | 48.26 | 47.88 | -0.10% | 100,936 |
| Apr 29, 2025 | 48.20 | 48.33 | 48.19 | 48.31 | 47.93 | 0.08% | 72,487 |
| Apr 28, 2025 | 48.16 | 48.28 | 48.08 | 48.27 | 47.89 | 0.25% | 78,882 |
| Apr 25, 2025 | 48.14 | 48.17 | 48.03 | 48.15 | 47.77 | 0.15% | 154,893 |
| Apr 24, 2025 | 47.89 | 48.19 | 47.89 | 48.08 | 47.70 | 0.44% | 266,443 |
| Apr 23, 2025 | 48.09 | 48.16 | 47.81 | 47.87 | 47.49 | -0.13% | 176,879 |
| Apr 22, 2025 | 47.79 | 47.97 | 47.72 | 47.93 | 47.55 | 0.25% | 185,443 |
| Apr 21, 2025 | 47.75 | 47.85 | 47.62 | 47.81 | 47.43 | 0.13% | 248,293 |
| Apr 17, 2025 | 47.72 | 47.80 | 47.68 | 47.75 | 47.37 | 0.21% | 131,514 |
| Apr 16, 2025 | 47.49 | 47.66 | 47.49 | 47.65 | 47.27 | 0.13% | 327,029 |