JPMorgan International Research Enhanced Equity ETF (JIRE)
NYSEARCA: JIRE · Real-Time Price · USD
81.23
-0.54 (-0.66%)
Jun 26, 2026, 4:00 PM EDT - Market closed
JIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 81.29 | 81.73 | 81.18 | 81.23 | 81.23 | -0.66% | 240,655 |
| Jun 25, 2026 | 82.04 | 82.21 | 81.43 | 81.77 | 81.77 | 1.06% | 558,513 |
| Jun 24, 2026 | 80.87 | 81.22 | 80.67 | 80.91 | 80.91 | -0.31% | 337,193 |
| Jun 23, 2026 | 81.10 | 81.59 | 81.07 | 81.16 | 81.16 | -1.96% | 368,661 |
| Jun 22, 2026 | 82.80 | 82.97 | 82.66 | 82.78 | 82.78 | 0.10% | 245,954 |
| Jun 18, 2026 | 82.71 | 82.88 | 82.51 | 82.70 | 82.70 | 0.83% | 310,456 |
| Jun 17, 2026 | 83.08 | 83.39 | 81.94 | 82.02 | 82.02 | -0.53% | 330,241 |
| Jun 16, 2026 | 82.85 | 82.93 | 82.42 | 82.46 | 82.46 | 0.17% | 275,014 |
| Jun 15, 2026 | 82.78 | 82.78 | 82.29 | 82.32 | 82.32 | 0.77% | 448,479 |
| Jun 12, 2026 | 81.41 | 81.92 | 81.09 | 81.69 | 81.69 | 0.29% | 205,984 |
| Jun 11, 2026 | 79.72 | 81.53 | 79.52 | 81.45 | 81.45 | 3.13% | 458,913 |
| Jun 10, 2026 | 79.52 | 79.98 | 78.96 | 78.98 | 78.98 | -1.32% | 284,535 |
| Jun 9, 2026 | 80.68 | 80.91 | 78.92 | 80.04 | 80.04 | 0.28% | 588,187 |
| Jun 8, 2026 | 80.13 | 80.33 | 79.67 | 79.82 | 79.82 | 0.47% | 624,355 |
| Jun 5, 2026 | 80.90 | 80.90 | 79.24 | 79.45 | 79.45 | -2.37% | 194,507 |
| Jun 4, 2026 | 81.23 | 81.47 | 81.04 | 81.38 | 81.38 | 0.89% | 294,742 |
| Jun 3, 2026 | 81.03 | 81.14 | 80.66 | 80.66 | 80.66 | -0.82% | 385,964 |
| Jun 2, 2026 | 81.00 | 81.43 | 80.96 | 81.33 | 81.33 | 0.59% | 374,379 |
| Jun 1, 2026 | 80.61 | 81.11 | 80.31 | 80.85 | 80.85 | -0.41% | 292,817 |
| May 29, 2026 | 81.43 | 81.72 | 81.12 | 81.18 | 81.18 | -0.02% | 1,331,244 |
| May 28, 2026 | 80.72 | 81.42 | 80.66 | 81.20 | 81.20 | -0.20% | 850,805 |
| May 27, 2026 | 81.48 | 81.55 | 81.16 | 81.36 | 81.36 | -0.21% | 292,851 |
| May 26, 2026 | 81.71 | 81.80 | 81.24 | 81.53 | 81.53 | 1.00% | 336,767 |
| May 22, 2026 | 80.86 | 81.03 | 80.54 | 80.72 | 80.72 | -0.11% | 266,319 |
| May 21, 2026 | 79.76 | 81.05 | 79.54 | 80.81 | 80.81 | 0.53% | 428,188 |
| May 20, 2026 | 79.20 | 80.49 | 79.02 | 80.38 | 80.38 | 1.66% | 561,919 |
| May 19, 2026 | 79.16 | 79.44 | 78.87 | 79.07 | 79.07 | -0.57% | 2,128,271 |
| May 18, 2026 | 79.38 | 79.60 | 78.84 | 79.52 | 79.52 | 1.05% | 606,930 |
| May 15, 2026 | 78.99 | 79.06 | 78.61 | 78.69 | 78.69 | -1.81% | 1,001,616 |
| May 14, 2026 | 80.46 | 80.53 | 80.13 | 80.14 | 80.14 | -0.46% | 238,636 |
| May 13, 2026 | 79.85 | 80.54 | 79.78 | 80.51 | 80.51 | 0.54% | 265,451 |
| May 12, 2026 | 79.87 | 80.19 | 79.50 | 80.08 | 80.08 | -0.67% | 297,708 |
| May 11, 2026 | 80.64 | 80.80 | 80.48 | 80.62 | 80.62 | -0.27% | 829,891 |
| May 8, 2026 | 80.73 | 80.88 | 80.41 | 80.84 | 80.84 | 1.05% | 308,484 |
| May 7, 2026 | 81.46 | 81.46 | 79.96 | 80.00 | 80.00 | -1.85% | 266,663 |
| May 6, 2026 | 81.18 | 81.56 | 81.11 | 81.51 | 81.51 | 2.80% | 352,316 |
| May 5, 2026 | 79.02 | 79.43 | 78.71 | 79.29 | 79.29 | 1.32% | 269,209 |
| May 4, 2026 | 78.85 | 79.06 | 78.01 | 78.26 | 78.26 | -1.61% | 596,526 |
| May 1, 2026 | 79.59 | 80.10 | 79.53 | 79.54 | 79.54 | -0.33% | 239,402 |
| Apr 30, 2026 | 78.97 | 79.97 | 78.80 | 79.80 | 79.80 | 2.44% | 887,811 |
| Apr 29, 2026 | 78.24 | 78.24 | 77.55 | 77.90 | 77.90 | -0.85% | 278,255 |
| Apr 28, 2026 | 78.62 | 78.79 | 78.36 | 78.57 | 78.57 | -0.54% | 222,812 |
| Apr 27, 2026 | 79.37 | 79.51 | 78.94 | 79.00 | 79.00 | -0.21% | 314,577 |
| Apr 24, 2026 | 78.88 | 79.26 | 78.73 | 79.17 | 79.17 | 0.56% | 238,316 |
| Apr 23, 2026 | 79.07 | 79.43 | 77.90 | 78.73 | 78.73 | -0.81% | 394,036 |
| Apr 22, 2026 | 79.65 | 79.65 | 79.08 | 79.37 | 79.37 | 0.33% | 312,317 |
| Apr 21, 2026 | 80.31 | 80.39 | 79.07 | 79.11 | 79.11 | -2.22% | 352,799 |
| Apr 20, 2026 | 80.89 | 80.98 | 80.52 | 80.91 | 80.91 | -0.60% | 222,082 |
| Apr 17, 2026 | 81.43 | 81.90 | 81.26 | 81.40 | 81.40 | 1.50% | 275,506 |
| Apr 16, 2026 | 80.81 | 80.81 | 79.96 | 80.20 | 80.20 | -0.37% | 668,508 |
| Apr 15, 2026 | 80.68 | 80.68 | 80.32 | 80.50 | 80.50 | -0.28% | 230,717 |
| Apr 14, 2026 | 80.50 | 80.98 | 80.50 | 80.73 | 80.73 | 0.72% | 495,056 |
| Apr 13, 2026 | 78.99 | 80.18 | 78.84 | 80.15 | 80.15 | 0.54% | 294,179 |
| Apr 10, 2026 | 80.10 | 80.15 | 79.45 | 79.72 | 79.72 | 0.11% | 476,818 |
| Apr 9, 2026 | 79.00 | 80.00 | 78.81 | 79.63 | 79.63 | -0.18% | 304,031 |
| Apr 8, 2026 | 80.12 | 80.12 | 79.15 | 79.77 | 79.77 | 4.03% | 287,928 |
| Apr 7, 2026 | 76.10 | 76.85 | 75.47 | 76.68 | 76.68 | -0.23% | 305,501 |
| Apr 6, 2026 | 76.51 | 77.00 | 76.47 | 76.86 | 76.86 | 0.39% | 707,837 |
| Apr 2, 2026 | 75.42 | 76.86 | 75.39 | 76.56 | 76.56 | -0.64% | 624,919 |
| Apr 1, 2026 | 76.95 | 77.56 | 76.73 | 77.05 | 77.05 | 1.73% | 555,842 |
| Mar 31, 2026 | 74.54 | 75.83 | 74.25 | 75.74 | 75.74 | 3.19% | 1,772,738 |
| Mar 30, 2026 | 73.81 | 74.04 | 73.11 | 73.40 | 73.40 | 0.34% | 1,077,288 |
| Mar 27, 2026 | 73.47 | 73.89 | 72.89 | 73.15 | 73.15 | -0.95% | 328,390 |
| Mar 26, 2026 | 74.45 | 74.94 | 73.77 | 73.85 | 73.85 | -2.04% | 691,311 |
| Mar 25, 2026 | 75.64 | 75.76 | 75.13 | 75.39 | 75.39 | 1.47% | 872,157 |
| Mar 24, 2026 | 73.73 | 74.77 | 73.67 | 74.30 | 74.30 | -0.58% | 595,652 |
| Mar 23, 2026 | 74.54 | 75.69 | 74.13 | 74.73 | 74.73 | 2.36% | 597,163 |
| Mar 20, 2026 | 75.07 | 75.07 | 72.59 | 73.01 | 73.01 | -3.12% | 650,357 |
| Mar 19, 2026 | 74.08 | 75.74 | 73.91 | 75.36 | 75.36 | -0.05% | 588,275 |
| Mar 18, 2026 | 76.38 | 76.41 | 75.36 | 75.40 | 75.40 | -1.90% | 1,411,328 |
| Mar 17, 2026 | 77.20 | 77.37 | 76.80 | 76.86 | 76.86 | 0.30% | 539,104 |
| Mar 16, 2026 | 76.31 | 76.88 | 76.19 | 76.63 | 76.63 | 1.70% | 383,960 |
| Mar 13, 2026 | 76.28 | 76.65 | 75.18 | 75.35 | 75.35 | -1.00% | 557,544 |
| Mar 12, 2026 | 76.65 | 76.65 | 75.79 | 76.11 | 76.11 | -1.65% | 429,360 |
| Mar 11, 2026 | 77.17 | 77.67 | 76.83 | 77.39 | 77.39 | -0.35% | 319,788 |
| Mar 10, 2026 | 78.00 | 78.82 | 77.43 | 77.66 | 77.66 | 0.47% | 431,779 |
| Mar 9, 2026 | 75.62 | 77.66 | 75.07 | 77.30 | 77.30 | 0.48% | 488,701 |
| Mar 6, 2026 | 76.10 | 77.16 | 75.94 | 76.93 | 76.93 | -0.71% | 386,069 |
| Mar 5, 2026 | 78.01 | 78.40 | 76.79 | 77.48 | 77.48 | -2.36% | 670,717 |
| Mar 4, 2026 | 78.89 | 79.46 | 78.59 | 79.35 | 79.35 | 1.37% | 2,092,653 |
| Mar 3, 2026 | 77.14 | 78.68 | 76.50 | 78.28 | 78.28 | -3.15% | 562,131 |
| Mar 2, 2026 | 80.30 | 81.16 | 80.30 | 80.83 | 80.83 | -2.04% | 469,317 |
| Feb 27, 2026 | 82.62 | 82.99 | 82.39 | 82.51 | 82.51 | -0.23% | 1,670,927 |
| Feb 26, 2026 | 82.76 | 82.81 | 82.15 | 82.70 | 82.70 | -0.06% | 585,925 |
| Feb 25, 2026 | 82.40 | 82.78 | 82.27 | 82.75 | 82.75 | 1.07% | 373,089 |
| Feb 24, 2026 | 81.47 | 82.02 | 81.38 | 81.87 | 81.87 | 0.17% | 722,925 |
| Feb 23, 2026 | 82.00 | 82.20 | 81.49 | 81.73 | 81.73 | -0.39% | 477,798 |
| Feb 20, 2026 | 81.25 | 82.11 | 81.25 | 82.05 | 82.05 | 0.79% | 395,559 |
| Feb 19, 2026 | 80.90 | 81.41 | 80.78 | 81.41 | 81.41 | -0.07% | 316,565 |
| Feb 18, 2026 | 81.44 | 81.88 | 81.28 | 81.47 | 81.47 | 0.09% | 394,102 |
| Feb 17, 2026 | 80.68 | 81.48 | 80.39 | 81.40 | 81.40 | 0.12% | 490,598 |
| Feb 13, 2026 | 81.07 | 81.45 | 80.70 | 81.30 | 81.30 | 0.23% | 674,711 |
| Feb 12, 2026 | 81.88 | 81.96 | 80.90 | 81.11 | 81.11 | -0.86% | 714,842 |
| Feb 11, 2026 | 81.67 | 81.94 | 81.22 | 81.81 | 81.81 | 0.63% | 441,518 |
| Feb 10, 2026 | 81.48 | 81.50 | 81.19 | 81.30 | 81.30 | 0.14% | 387,801 |
| Feb 9, 2026 | 80.49 | 81.28 | 80.41 | 81.19 | 81.19 | 1.49% | 910,888 |
| Feb 6, 2026 | 79.34 | 80.02 | 79.34 | 80.00 | 80.00 | 2.45% | 1,069,394 |
| Feb 5, 2026 | 78.32 | 78.68 | 78.06 | 78.09 | 78.09 | -1.24% | 500,910 |
| Feb 4, 2026 | 79.59 | 79.73 | 78.71 | 79.07 | 79.07 | 0.22% | 1,163,093 |
| Feb 3, 2026 | 78.75 | 79.09 | 78.26 | 78.90 | 78.90 | -0.25% | 632,410 |