JPMorgan International Value ETF (NQ: JIVE )

58.12 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 58.23 58.62 57.99 58.12 4,110 +0.03(+0.04%)
Sep 17, 2024 58.29 58.29 58.03 58.09 8,904 -0.18(-0.32%)
Sep 16, 2024 57.91 58.27 57.91 58.27 3,719 +0.49(+0.86%)
Sep 13, 2024 57.87 57.88 57.59 57.78 5,879 +0.44(+0.77%)
Sep 12, 2024 57.05 57.39 57.00 57.34 6,771 +0.44(+0.77%)
Sep 11, 2024 56.36 56.91 56.36 56.90 3,476 -0.01(-0.01%)
Sep 10, 2024 56.73 56.91 56.52 56.91 4,913 -0.24(-0.42%)
Sep 09, 2024 57.21 57.43 57.13 57.15 1,737 +0.30(+0.52%)
Sep 06, 2024 57.46 57.46 56.72 56.85 3,129 -1.12(-1.93%)
Sep 05, 2024 58.02 58.02 57.73 57.97 7,170 +0.32(+0.56%)
Sep 04, 2024 57.73 57.81 57.59 57.65 2,486 +0.11(+0.19%)
Sep 03, 2024 58.10 58.10 57.54 57.54 6,089 -1.05(-1.79%)
Aug 30, 2024 58.62 58.62 58.32 58.59 3,561 +0.17(+0.29%)
Aug 29, 2024 58.53 58.70 58.42 58.42 10,697 +0.13(+0.23%)
Aug 28, 2024 58.43 58.56 58.23 58.29 7,827 -0.49(-0.83%)
Aug 27, 2024 58.55 58.78 58.55 58.78 5,483 +0.32(+0.54%)
Aug 26, 2024 58.50 58.64 58.46 58.46 3,501 -0.17(-0.29%)
Aug 23, 2024 58.49 58.68 58.36 58.64 3,610 +1.14(+1.98%)
Aug 22, 2024 57.75 57.75 57.43 57.50 6,560 -0.46(-0.80%)
Aug 21, 2024 57.75 58.33 57.72 57.96 7,297 +0.46(+0.80%)
Aug 20, 2024 57.66 57.68 57.46 57.50 5,599 -0.56(-0.97%)
Aug 19, 2024 57.97 58.06 57.84 58.06 3,524 +0.78(+1.37%)
Aug 16, 2024 56.98 57.28 56.98 57.28 4,328 +0.54(+0.95%)
Aug 15, 2024 56.57 56.90 56.57 56.74 4,646 +0.70(+1.24%)
Aug 14, 2024 56.05 56.12 55.92 56.04 6,222 +0.03(+0.05%)
Aug 13, 2024 55.71 56.01 55.65 56.01 3,485 +0.77(+1.39%)
Aug 12, 2024 55.14 55.34 55.14 55.24 3,869 +0.17(+0.31%)
Aug 09, 2024 54.90 55.07 54.82 55.07 4,487 +0.36(+0.66%)
Aug 08, 2024 54.37 54.83 54.37 54.71 5,232 +0.86(+1.60%)
Aug 07, 2024 54.60 54.60 53.85 53.85 8,002 +0.27(+0.51%)
Aug 06, 2024 52.99 53.86 52.94 53.58 6,558 +0.15(+0.27%)
Aug 05, 2024 50.16 53.68 50.14 53.43 29,698 -1.66(-3.01%)
Aug 02, 2024 55.28 56.73 54.90 55.09 411,093 -1.17(-2.08%)
Aug 01, 2024 57.06 57.06 55.84 56.26 666,386 -1.29(-2.24%)
Jul 31, 2024 57.56 57.82 57.55 57.55 1,726 +0.71(+1.25%)
Jul 30, 2024 56.99 56.99 56.84 56.84 438 +0.05(+0.09%)
Jul 29, 2024 56.71 56.86 56.71 56.79 1,099 -0.22(-0.39%)
Jul 26, 2024 56.93 57.03 56.93 57.01 1,080 +0.63(+1.13%)
Jul 25, 2024 56.30 56.62 56.30 56.38 6,914 -0.11(-0.20%)
Jul 24, 2024 56.80 56.80 56.49 56.49 639 -0.58(-1.01%)
Jul 23, 2024 56.75 57.14 56.75 57.07 2,942 -0.31(-0.54%)
Jul 22, 2024 57.29 57.38 57.29 57.38 6,504 +0.57(+1.00%)
Jul 19, 2024 57.07 57.07 56.81 56.81 3,508 -0.51(-0.89%)
Jul 18, 2024 57.69 57.69 57.31 57.32 32,397 -0.56(-0.96%)
Jul 17, 2024 57.73 58.06 57.73 57.88 13,587 -0.06(-0.10%)
Jul 16, 2024 57.60 57.97 57.60 57.94 3,575 +0.33(+0.56%)
Jul 15, 2024 57.78 57.78 57.61 57.61 6,634 -0.15(-0.26%)
Jul 12, 2024 57.93 58.59 57.76 57.76 14,764 +0.29(+0.51%)
Jul 11, 2024 57.54 57.65 57.46 57.47 10,274 +0.45(+0.79%)
Jul 10, 2024 56.94 57.05 56.94 57.02 7,690 +0.59(+1.04%)
Jul 09, 2024 56.43 56.54 56.43 56.43 2,107 -0.31(-0.55%)
Jul 08, 2024 56.94 56.94 56.74 56.74 1,057 -0.30(-0.53%)
Jul 05, 2024 56.85 57.14 56.85 57.04 4,687 +0.19(+0.33%)
Jul 03, 2024 56.84 56.93 56.84 56.85 2,889 +0.64(+1.15%)
Jul 02, 2024 56.22 56.27 56.21 56.21 6,413 +0.14(+0.25%)
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.