JPMorgan International Value ETF (NQ: JIVE )

54.55 +0.09 (+0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 54.55 54.55 54.55 54.55 107 +0.09(+0.17%)
Mar 27, 2024 54.46 54.46 54.46 54.46 99 +0.27(+0.50%)
Mar 26, 2024 54.19 54.19 54.19 54.19 25 +0.06(+0.11%)
Mar 25, 2024 54.26 54.26 54.13 54.13 357 +0.09(+0.17%)
Mar 22, 2024 54.27 54.27 54.04 54.04 2,739 -0.29(-0.54%)
Mar 21, 2024 54.33 54.33 54.33 54.33 1 +0.12(+0.23%)
Mar 20, 2024 54.21 54.21 54.21 54.21 3 +0.52(+0.97%)
Mar 19, 2024 53.69 53.69 53.69 53.69 0 +0.30(+0.56%)
Mar 18, 2024 53.39 53.39 53.39 53.39 0 +0.09(+0.18%)
Mar 15, 2024 53.06 53.30 53.06 53.30 1,087 +0.20(+0.38%)
Mar 14, 2024 53.09 53.09 53.09 53.09 0 -0.27(-0.51%)
Mar 13, 2024 53.36 53.36 53.36 53.36 10 +0.07(+0.13%)
Mar 12, 2024 53.30 53.30 53.30 53.30 0 +0.35(+0.65%)
Mar 11, 2024 52.95 52.95 52.95 52.95 5 -0.30(-0.57%)
Mar 08, 2024 53.25 53.25 53.25 53.25 0 -0.08(-0.15%)
Mar 07, 2024 53.33 53.33 53.33 53.33 12 +0.37(+0.70%)
Mar 06, 2024 52.96 52.96 52.96 52.96 0 +0.65(+1.24%)
Mar 05, 2024 52.31 52.31 52.31 52.31 34 +0.03(+0.07%)
Mar 04, 2024 52.28 52.28 52.28 52.28 25 -0.05(-0.09%)
Mar 01, 2024 52.32 52.32 52.32 52.32 0 +0.51(+0.99%)
Feb 29, 2024 51.72 51.81 51.66 51.81 1,975 +0.15(+0.30%)
Feb 28, 2024 51.67 51.67 51.66 51.66 158 -0.24(-0.46%)
Feb 27, 2024 51.90 51.90 51.90 51.90 0 +0.17(+0.32%)
Feb 26, 2024 51.73 51.73 51.73 51.73 0 -0.32(-0.61%)
Feb 23, 2024 52.05 52.05 52.05 52.05 0 +0.08(+0.16%)
Feb 22, 2024 51.85 51.96 51.85 51.96 486 +0.46(+0.90%)
Feb 21, 2024 51.50 51.50 51.50 51.50 1 +0.12(+0.23%)
Feb 20, 2024 51.56 51.56 51.38 51.38 810 +0.27(+0.53%)
Feb 16, 2024 51.11 51.11 51.11 51.11 100 +0.29(+0.58%)
Feb 15, 2024 50.82 50.82 50.82 50.82 2 +0.39(+0.78%)
Feb 14, 2024 50.43 50.43 50.43 50.43 0 +0.44(+0.88%)
Feb 13, 2024 50.17 50.17 49.99 49.99 600 -0.73(-1.45%)
Feb 12, 2024 50.72 50.72 50.72 50.72 1 +0.33(+0.66%)
Feb 09, 2024 50.39 50.39 50.39 50.39 100 +0.12(+0.24%)
Feb 08, 2024 50.27 50.27 50.27 50.27 7 -0.30(-0.60%)
Feb 07, 2024 50.57 50.57 50.57 50.57 54 +0.01(+0.02%)
Feb 06, 2024 50.56 50.56 50.56 50.56 101 +0.49(+0.98%)
Feb 05, 2024 50.07 50.07 50.07 50.07 10 -0.37(-0.73%)
Feb 02, 2024 50.44 50.44 50.44 50.44 100 -0.36(-0.71%)
Feb 01, 2024 50.80 50.80 50.80 50.80 0 +0.47(+0.94%)
Jan 31, 2024 50.33 50.33 50.33 50.33 25 -0.17(-0.34%)
Jan 30, 2024 50.50 50.50 50.50 50.50 2 -0.09(-0.17%)
Jan 29, 2024 50.59 50.59 50.59 50.59 12 +0.29(+0.57%)
Jan 26, 2024 50.32 50.32 50.30 50.30 194 +0.04(+0.08%)
Jan 25, 2024 50.26 50.26 50.26 50.26 5 +0.17(+0.35%)
Jan 24, 2024 50.26 50.31 50.09 50.09 3,086 +0.54(+1.08%)
Jan 23, 2024 49.55 49.55 49.55 49.55 6 +0.27(+0.54%)
Jan 22, 2024 49.33 49.40 49.26 49.28 2,598 -0.20(-0.41%)
Jan 19, 2024 49.48 49.48 49.48 49.48 100 +0.16(+0.33%)
Jan 18, 2024 49.32 49.32 49.32 49.32 9 +0.35(+0.72%)
Jan 17, 2024 48.97 48.97 48.97 48.97 2 -0.54(-1.08%)
Jan 16, 2024 49.51 49.51 49.51 49.51 12 -0.90(-1.78%)
Jan 12, 2024 50.40 50.40 50.40 50.40 100 +0.13(+0.27%)
Jan 11, 2024 50.27 50.27 50.27 50.27 24 -0.11(-0.22%)
Jan 10, 2024 50.38 50.38 50.38 50.38 2 +0.11(+0.22%)
Jan 09, 2024 50.27 50.27 50.27 50.27 3 -0.60(-1.18%)
Jan 08, 2024 50.81 50.87 50.80 50.87 1,189 +0.20(+0.39%)
Jan 05, 2024 50.68 50.68 50.67 50.67 100 +0.22(+0.45%)
Jan 04, 2024 50.45 50.45 50.45 50.45 0 +0.23(+0.46%)
Jan 03, 2024 50.22 50.22 50.22 50.22 0 -0.17(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.