Skip to main content
JPMorgan International Research Enhanced Equity ETF (JIRE)
NYSEARCA: JIRE · Real-Time Price · USD
76.93
-0.55 (-0.71%)
Mar 6, 2026, 4:00 PM EST - Market closed

JIRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202676.1077.1675.9476.9376.93-0.71%386,068
Mar 5, 202678.0178.4076.7977.4877.48-2.36%670,717
Mar 4, 202678.8979.4678.5979.3579.351.37%2,092,653
Mar 3, 202677.1478.6876.5078.2878.28-3.15%562,131
Mar 2, 202680.3081.1680.3080.8380.83-2.04%469,317
Feb 27, 202682.6282.9982.3982.5182.51-0.23%1,670,927
Feb 26, 202682.7682.8182.1582.7082.70-0.06%585,925
Feb 25, 202682.4082.7882.2782.7582.751.07%373,089
Feb 24, 202681.4782.0281.3881.8781.870.17%722,924
Feb 23, 202682.0082.2081.4981.7381.73-0.39%349,098
Feb 20, 202681.2582.1181.2582.0582.050.79%395,559
Feb 19, 202680.9081.4180.7881.4181.41-0.07%316,565
Feb 18, 202681.4481.8881.2881.4781.470.09%394,102
Feb 17, 202680.6881.4880.3981.4081.400.12%490,598
Feb 13, 202681.0781.4580.7081.3081.300.23%674,711
Feb 12, 202681.8881.9680.9081.1181.11-0.86%714,842
Feb 11, 202681.6781.9481.2281.8181.810.63%441,518
Feb 10, 202681.4881.5081.1981.3081.300.14%387,801
Feb 9, 202680.4981.2880.4181.1981.191.49%910,878
Feb 6, 202679.3480.0279.3480.0080.002.45%1,069,394
Feb 5, 202678.3278.6878.0678.0978.09-1.24%500,910
Feb 4, 202679.5979.7378.7179.0779.070.22%1,163,093
Feb 3, 202678.7579.0978.2678.9078.90-0.25%632,410
Feb 2, 202678.7479.1978.7379.1079.100.67%459,393
Jan 30, 202679.0979.2078.3078.5778.57-1.01%1,435,802
Jan 29, 202679.4979.5978.5279.3779.370.84%454,762
Jan 28, 202678.9078.9978.3878.7178.71-1.09%332,012
Jan 27, 202679.1079.7379.1079.5879.581.61%423,756
Jan 26, 202678.3778.5678.2778.3278.320.49%253,721
Jan 23, 202677.3477.9577.1877.9477.940.53%371,033
Jan 22, 202677.5777.7477.3677.5377.530.41%327,956
Jan 21, 202676.7077.4576.3577.2177.210.93%481,147
Jan 20, 202676.5577.0276.3776.5076.50-1.67%367,404
Jan 16, 202677.6777.8077.3777.8077.800.31%361,077
Jan 15, 202677.7877.7977.4877.5677.560.05%303,853
Jan 14, 202677.4277.5877.2677.5277.520.44%254,451
Jan 13, 202677.4377.4376.9677.1877.18-0.41%220,988
Jan 12, 202677.3777.5377.3377.5077.500.52%267,021
Jan 9, 202676.8477.1676.7577.1077.100.80%272,562
Jan 8, 202676.2576.5176.2276.4976.490.04%381,977
Jan 7, 202676.7276.7276.4376.4676.46-0.43%447,976
Jan 6, 202676.8076.9576.6676.7976.790.20%443,207
Jan 5, 202675.9676.6475.9376.6476.641.05%509,175
Jan 2, 202675.8175.8575.4075.8475.841.28%907,061
Dec 31, 202575.2675.2674.8274.8874.88-0.60%7,928,373
Dec 30, 202575.4775.5675.3275.3375.330.33%250,171
Dec 29, 202575.0275.2374.9675.0875.08-0.37%238,837
Dec 26, 202575.2475.4075.2075.3675.360.15%361,873
Dec 24, 202575.2275.2975.1275.2575.250.09%675,102
Dec 23, 202575.1175.2375.0575.1875.180.72%593,143
Dec 22, 202574.5374.6874.4374.6474.640.31%331,426
Dec 19, 202574.4274.7274.3674.4174.410.50%298,563
Dec 18, 202574.1474.3873.8474.0474.040.69%1,086,182
Dec 17, 202573.9974.1573.5273.5373.53-0.70%2,460,698
Dec 16, 202574.2474.2873.8074.0574.05-3.33%258,047
Dec 15, 202576.7576.7776.3476.6074.360.75%276,017
Dec 12, 202576.4676.5575.7776.0373.81-0.59%327,620
Dec 11, 202576.1876.5776.1476.4874.240.62%321,638
Dec 10, 202575.3476.1375.2176.0173.791.09%427,959
Dec 9, 202575.3575.5275.1575.1972.99-0.15%233,346
Dec 8, 202575.5475.5475.1575.3073.10-0.24%239,444
Dec 5, 202575.8175.8975.4075.4873.27-0.19%311,820
Dec 4, 202575.8475.9075.4775.6273.410.23%254,620
Dec 3, 202575.0575.4775.0575.4573.240.63%861,129
Dec 2, 202575.0175.0274.7274.9872.790.44%260,362
Dec 1, 202574.7675.0074.6574.6572.47-0.52%196,684
Nov 28, 202574.7275.0574.6575.0472.850.27%420,651
Nov 26, 202574.3374.9374.3374.8472.651.15%574,380
Nov 25, 202573.4574.0273.2973.9971.831.25%711,667
Nov 24, 202572.8773.2472.7973.0870.940.01%1,213,139
Nov 21, 202572.6473.1872.3573.0770.931.70%774,782
Nov 20, 202573.3773.4571.8571.8569.75-1.49%389,758
Nov 19, 202573.0873.3372.6172.9470.81-0.38%402,077
Nov 18, 202573.1673.4572.7773.2271.08-1.09%401,381
Nov 17, 202574.5374.7573.8374.0371.87-1.31%2,878,167
Nov 14, 202574.6875.2174.6675.0172.82-0.33%312,999
Nov 13, 202575.9075.9275.1575.2673.06-1.19%220,169
Nov 12, 202575.9776.2475.9776.1773.940.73%352,930
Nov 11, 202575.4075.7375.3675.6273.410.68%260,874
Nov 10, 202574.7675.1474.5575.1172.911.06%230,645
Nov 7, 202573.7474.3273.5574.3272.150.26%187,961
Nov 6, 202574.3774.5073.9574.1371.96-0.16%1,128,416
Nov 5, 202573.8274.3973.8274.2572.080.76%801,545
Nov 4, 202573.6074.0173.5773.6971.54-0.98%348,846
Nov 3, 202574.4974.4974.1674.4272.240.15%277,794
Oct 31, 202574.3674.4174.0274.3172.14-0.03%407,096
Oct 30, 202574.2874.7674.2874.3372.16-0.76%1,577,888
Oct 29, 202575.3675.3974.5274.9072.71-0.65%1,846,440
Oct 28, 202575.3975.6075.2375.3973.19-0.03%210,247
Oct 27, 202575.2075.4175.1675.4173.210.76%148,474
Oct 24, 202574.8474.9774.7474.8472.650.21%202,181
Oct 23, 202574.4774.8274.4774.6872.500.40%277,371
Oct 22, 202574.4874.6674.0774.3872.21-0.17%233,864
Oct 21, 202574.7774.8474.4874.5172.33-0.75%257,996
Oct 20, 202574.7275.1274.7275.0772.880.77%236,243
Oct 17, 202574.1174.5374.0474.5072.320.03%263,018
Oct 16, 202574.5274.7974.2274.4872.300.73%628,522
Oct 15, 202573.9874.2573.6373.9471.780.31%183,773
Oct 14, 202572.9473.8972.8173.7171.560.48%149,984
Oct 13, 202573.1173.4473.0073.3671.220.84%279,810