JPMorgan International Growth ETF (JIG)
NYSEARCA: JIG · Real-Time Price · USD
74.82
+0.06 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
JIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.35 | 75.35 | 74.77 | 74.82 | 74.82 | 0.08% | 19,216 |
| Dec 4, 2025 | 75.17 | 75.17 | 74.63 | 74.76 | 74.76 | 0.19% | 22,882 |
| Dec 3, 2025 | 74.06 | 74.64 | 74.02 | 74.62 | 74.62 | 1.03% | 19,133 |
| Dec 2, 2025 | 74.00 | 74.00 | 73.63 | 73.86 | 73.86 | 0.32% | 15,833 |
| Dec 1, 2025 | 73.80 | 73.99 | 73.63 | 73.63 | 73.63 | -0.78% | 10,099 |
| Nov 28, 2025 | 74.02 | 74.26 | 73.95 | 74.20 | 74.20 | 0.21% | 9,605 |
| Nov 26, 2025 | 73.87 | 74.13 | 73.71 | 74.05 | 74.05 | 1.00% | 10,873 |
| Nov 25, 2025 | 72.77 | 73.34 | 72.39 | 73.32 | 73.32 | 0.63% | 31,871 |
| Nov 24, 2025 | 72.33 | 72.86 | 72.33 | 72.86 | 72.86 | 0.92% | 16,578 |
| Nov 21, 2025 | 72.16 | 72.49 | 71.46 | 72.19 | 72.19 | 0.47% | 36,134 |
| Nov 20, 2025 | 74.11 | 74.11 | 71.86 | 71.86 | 71.86 | -1.58% | 11,781 |
| Nov 19, 2025 | 72.92 | 73.32 | 72.55 | 73.01 | 73.01 | -0.32% | 15,384 |
| Nov 18, 2025 | 73.34 | 73.42 | 72.78 | 73.24 | 73.24 | -1.05% | 20,441 |
| Nov 17, 2025 | 74.61 | 74.74 | 73.84 | 74.02 | 74.02 | -1.07% | 27,999 |
| Nov 14, 2025 | 74.25 | 75.14 | 74.25 | 74.82 | 74.82 | -0.25% | 11,178 |
| Nov 13, 2025 | 76.05 | 76.05 | 74.89 | 75.01 | 75.01 | -1.76% | 12,071 |
| Nov 12, 2025 | 76.41 | 76.47 | 76.15 | 76.35 | 76.35 | 0.23% | 13,995 |
| Nov 11, 2025 | 76.17 | 76.31 | 76.02 | 76.18 | 76.18 | 0.06% | 14,113 |
| Nov 10, 2025 | 75.95 | 76.15 | 75.65 | 76.13 | 76.13 | 1.45% | 16,636 |
| Nov 7, 2025 | 74.76 | 75.04 | 74.13 | 75.04 | 75.04 | -0.17% | 112,386 |
| Nov 6, 2025 | 75.92 | 75.92 | 75.02 | 75.17 | 75.17 | -1.16% | 12,776 |
| Nov 5, 2025 | 75.70 | 76.21 | 75.67 | 76.05 | 76.05 | 0.58% | 14,971 |
| Nov 4, 2025 | 75.95 | 76.22 | 75.61 | 75.61 | 75.61 | -1.86% | 17,466 |
| Nov 3, 2025 | 77.08 | 77.11 | 76.82 | 77.04 | 77.04 | 0.62% | 10,598 |
| Oct 31, 2025 | 76.84 | 76.84 | 76.25 | 76.57 | 76.57 | -0.34% | 18,225 |
| Oct 30, 2025 | 76.76 | 77.17 | 76.76 | 76.82 | 76.82 | -0.73% | 14,561 |
| Oct 29, 2025 | 77.71 | 77.78 | 77.11 | 77.39 | 77.39 | -0.01% | 21,646 |
| Oct 28, 2025 | 77.24 | 77.50 | 77.24 | 77.39 | 77.39 | -0.24% | 14,453 |
| Oct 27, 2025 | 77.48 | 77.58 | 77.39 | 77.58 | 77.58 | 1.22% | 10,238 |
| Oct 24, 2025 | 76.80 | 76.80 | 76.46 | 76.65 | 76.65 | 0.73% | 7,313 |
| Oct 23, 2025 | 75.92 | 76.26 | 75.92 | 76.09 | 76.09 | 0.67% | 13,380 |
| Oct 22, 2025 | 75.92 | 75.93 | 75.23 | 75.58 | 75.58 | -0.48% | 7,255 |
| Oct 21, 2025 | 76.29 | 76.29 | 75.94 | 75.94 | 75.94 | -0.67% | 7,450 |
| Oct 20, 2025 | 76.19 | 76.62 | 76.19 | 76.46 | 76.46 | 1.19% | 13,458 |
| Oct 17, 2025 | 75.38 | 75.64 | 75.22 | 75.56 | 75.56 | -0.10% | 13,299 |
| Oct 16, 2025 | 76.09 | 76.09 | 75.44 | 75.64 | 75.64 | 0.23% | 8,765 |
| Oct 15, 2025 | 75.74 | 76.01 | 75.28 | 75.47 | 75.47 | 0.72% | 15,934 |
| Oct 14, 2025 | 74.30 | 75.33 | 74.14 | 74.92 | 74.92 | -0.31% | 11,211 |
| Oct 13, 2025 | 75.07 | 75.34 | 74.85 | 75.15 | 75.15 | 1.55% | 11,653 |
| Oct 10, 2025 | 75.91 | 75.91 | 73.96 | 74.00 | 74.00 | -2.74% | 14,294 |
| Oct 9, 2025 | 77.13 | 77.13 | 75.89 | 76.09 | 76.09 | -1.03% | 54,820 |
| Oct 8, 2025 | 76.78 | 76.97 | 76.66 | 76.88 | 76.88 | 0.55% | 82,764 |
| Oct 7, 2025 | 77.05 | 77.05 | 76.26 | 76.46 | 76.46 | -0.91% | 80,331 |
| Oct 6, 2025 | 77.17 | 77.40 | 77.15 | 77.16 | 77.16 | 0.42% | 40,331 |
| Oct 3, 2025 | 76.72 | 77.01 | 76.71 | 76.84 | 76.84 | 0.92% | 16,913 |
| Oct 2, 2025 | 76.18 | 76.27 | 75.82 | 76.13 | 76.13 | 0.52% | 16,693 |
| Oct 1, 2025 | 75.58 | 75.81 | 75.57 | 75.74 | 75.74 | 0.52% | 10,149 |
| Sep 30, 2025 | 75.02 | 75.37 | 74.95 | 75.34 | 75.34 | 0.74% | 25,498 |
| Sep 29, 2025 | 75.01 | 75.02 | 74.74 | 74.79 | 74.78 | 0.59% | 12,023 |
| Sep 26, 2025 | 74.16 | 74.35 | 74.01 | 74.35 | 74.35 | 0.22% | 165,294 |
| Sep 25, 2025 | 74.03 | 74.21 | 73.74 | 74.18 | 74.18 | -0.50% | 1,602,175 |
| Sep 24, 2025 | 74.88 | 74.88 | 74.45 | 74.55 | 74.55 | -0.47% | 8,250 |
| Sep 23, 2025 | 75.36 | 75.39 | 74.75 | 74.90 | 74.90 | -0.28% | 24,481 |
| Sep 22, 2025 | 74.84 | 75.13 | 74.59 | 75.11 | 75.11 | 0.67% | 4,819 |
| Sep 19, 2025 | 74.90 | 74.90 | 74.39 | 74.61 | 74.61 | -0.22% | 11,555 |
| Sep 18, 2025 | 74.71 | 74.92 | 74.49 | 74.78 | 74.78 | 0.26% | 7,610 |
| Sep 17, 2025 | 74.76 | 75.06 | 74.40 | 74.59 | 74.59 | -0.15% | 9,118 |
| Sep 16, 2025 | 74.80 | 74.91 | 74.39 | 74.70 | 74.70 | - | 130,734 |
| Sep 15, 2025 | 74.63 | 74.70 | 74.29 | 74.70 | 74.70 | 0.78% | 5,668 |
| Sep 12, 2025 | 74.17 | 74.22 | 73.92 | 74.12 | 74.12 | -0.08% | 10,706 |
| Sep 11, 2025 | 73.78 | 74.24 | 73.78 | 74.18 | 74.18 | 1.44% | 12,775 |
| Sep 10, 2025 | 73.45 | 73.45 | 73.13 | 73.13 | 73.13 | 0.08% | 5,276 |
| Sep 9, 2025 | 73.28 | 73.28 | 72.87 | 73.07 | 73.07 | 0.03% | 9,210 |
| Sep 8, 2025 | 73.03 | 73.06 | 72.68 | 73.04 | 73.04 | 0.93% | 6,156 |
| Sep 5, 2025 | 72.97 | 73.59 | 72.08 | 72.37 | 72.37 | 0.58% | 5,251 |
| Sep 4, 2025 | 72.49 | 73.57 | 71.50 | 71.95 | 71.95 | 0.82% | 7,348 |
| Sep 3, 2025 | 71.14 | 71.43 | 71.09 | 71.37 | 71.36 | 0.42% | 5,047 |
| Sep 2, 2025 | 72.09 | 72.09 | 70.77 | 71.07 | 71.07 | -1.14% | 5,325 |
| Aug 29, 2025 | 72.27 | 72.27 | 71.72 | 71.89 | 71.89 | -0.71% | 4,480 |
| Aug 28, 2025 | 72.29 | 72.69 | 72.13 | 72.40 | 72.40 | 0.48% | 9,804 |
| Aug 27, 2025 | 71.99 | 72.06 | 71.63 | 72.06 | 72.06 | -0.23% | 8,454 |
| Aug 26, 2025 | 72.12 | 72.22 | 71.91 | 72.22 | 72.22 | 0.20% | 7,644 |
| Aug 25, 2025 | 72.59 | 72.59 | 72.07 | 72.07 | 72.07 | -0.85% | 4,575 |
| Aug 22, 2025 | 71.83 | 72.82 | 71.77 | 72.69 | 72.69 | 1.55% | 5,175 |
| Aug 21, 2025 | 71.76 | 71.76 | 71.48 | 71.58 | 71.58 | -0.52% | 12,627 |
| Aug 20, 2025 | 72.21 | 72.21 | 71.77 | 71.96 | 71.96 | -0.22% | 5,584 |
| Aug 19, 2025 | 72.79 | 72.79 | 72.00 | 72.12 | 72.12 | -0.52% | 10,368 |
| Aug 18, 2025 | 72.41 | 72.54 | 72.34 | 72.50 | 72.50 | 0.31% | 5,862 |
| Aug 15, 2025 | 72.35 | 72.35 | 72.15 | 72.27 | 72.27 | 0.03% | 6,149 |
| Aug 14, 2025 | 72.12 | 72.69 | 71.65 | 72.25 | 72.25 | -0.51% | 12,281 |
| Aug 13, 2025 | 72.46 | 72.70 | 72.21 | 72.62 | 72.62 | 1.03% | 8,175 |
| Aug 12, 2025 | 71.50 | 71.88 | 71.21 | 71.88 | 71.88 | 0.94% | 10,951 |
| Aug 11, 2025 | 71.35 | 71.37 | 71.18 | 71.21 | 71.21 | -0.29% | 6,778 |
| Aug 8, 2025 | 71.35 | 71.57 | 71.31 | 71.42 | 71.42 | -0.03% | 6,041 |
| Aug 7, 2025 | 71.76 | 71.76 | 71.11 | 71.44 | 71.44 | 0.95% | 14,343 |
| Aug 6, 2025 | 70.40 | 70.89 | 70.27 | 70.77 | 70.77 | 0.74% | 12,411 |
| Aug 5, 2025 | 70.52 | 70.72 | 70.12 | 70.25 | 70.25 | -0.21% | 13,302 |
| Aug 4, 2025 | 70.13 | 74.50 | 70.13 | 70.40 | 70.40 | 1.22% | 5,581 |
| Aug 1, 2025 | 69.88 | 69.88 | 69.26 | 69.55 | 69.55 | -0.53% | 4,797 |
| Jul 31, 2025 | 70.81 | 70.81 | 69.89 | 69.92 | 69.92 | -0.94% | 22,169 |
| Jul 30, 2025 | 70.88 | 71.14 | 70.58 | 70.58 | 70.58 | -0.77% | 7,713 |
| Jul 29, 2025 | 71.49 | 71.62 | 71.07 | 71.13 | 71.13 | -0.12% | 6,041 |
| Jul 28, 2025 | 71.90 | 71.90 | 71.18 | 71.22 | 71.22 | -1.37% | 5,009 |
| Jul 25, 2025 | 72.17 | 72.26 | 71.94 | 72.21 | 72.21 | -0.29% | 3,245 |
| Jul 24, 2025 | 72.74 | 72.74 | 72.36 | 72.42 | 72.42 | -0.39% | 6,381 |
| Jul 23, 2025 | 72.46 | 72.83 | 72.00 | 72.70 | 72.70 | 1.34% | 4,948 |
| Jul 22, 2025 | 71.54 | 71.76 | 71.23 | 71.74 | 71.74 | 0.25% | 13,212 |
| Jul 21, 2025 | 71.59 | 71.86 | 71.45 | 71.56 | 71.56 | 0.58% | 8,578 |
| Jul 18, 2025 | 71.95 | 71.95 | 71.10 | 71.15 | 71.15 | -0.60% | 5,478 |
| Jul 17, 2025 | 71.15 | 71.90 | 71.15 | 71.58 | 71.58 | 0.74% | 4,616 |