Skip to main content
JPMorgan International Bond Opportunities Fund (JPIB)
NYSEARCA: JPIB · Real-Time Price · USD
48.16
-0.11 (-0.23%)
Apr 28, 2026, 4:00 PM EDT - Market closed

JPIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202648.1448.1948.1348.1648.16-0.23%258,799
Apr 27, 202648.2948.3348.2748.2748.27-0.02%492,278
Apr 24, 202648.2348.3048.1948.2848.280.12%149,396
Apr 23, 202648.3248.3648.1348.2248.22-0.29%133,195
Apr 22, 202648.3948.4648.3348.3648.360.02%125,705
Apr 21, 202648.5148.5248.3348.3548.35-0.43%233,308
Apr 20, 202648.5648.5748.4848.5648.560.10%127,663
Apr 17, 202648.5548.6248.4948.5148.510.48%202,151
Apr 16, 202648.3948.3948.0948.2848.28-0.16%315,228
Apr 15, 202648.3648.3948.3348.3648.36-0.05%154,844
Apr 14, 202648.3148.4148.2948.3848.380.38%130,344
Apr 13, 202648.0248.2048.0248.2048.200.14%117,574
Apr 10, 202648.2348.2348.1048.1348.13-0.08%138,746
Apr 9, 202648.0848.2348.0448.1748.170.10%99,406
Apr 8, 202648.2248.2348.0648.1248.120.84%312,392
Apr 7, 202647.6847.7647.5747.7247.720.08%666,880
Apr 6, 202647.7047.7447.6747.6847.68-0.01%159,210
Apr 2, 202647.6047.7847.5247.6947.69-0.19%586,206
Apr 1, 202647.7647.8247.7447.7847.78-0.09%498,474
Mar 31, 202647.6947.8447.6547.8247.630.78%177,509
Mar 30, 202647.5147.5547.4247.4547.260.15%88,822
Mar 27, 202647.4247.5247.3547.3847.19-0.36%471,091
Mar 26, 202647.7247.7847.5447.5547.36-0.71%258,670
Mar 25, 202647.8847.9647.8447.8947.700.48%207,330
Mar 24, 202647.6847.7547.5847.6647.47-0.09%144,475
Mar 23, 202647.5847.7947.5447.7147.520.54%153,262
Mar 20, 202647.7447.7547.4247.4547.26-1.04%233,133
Mar 19, 202647.7448.0047.7047.9547.76-0.01%1,558,687
Mar 18, 202648.0948.1147.9647.9647.76-0.43%277,906
Mar 17, 202648.1548.1848.1448.1647.970.43%185,546
Mar 16, 202647.9348.0047.9047.9647.760.32%349,405
Mar 13, 202648.0048.0447.7947.8047.61-0.35%723,709
Mar 12, 202648.1548.1747.9647.9747.78-0.79%191,252
Mar 11, 202648.3948.4548.3148.3548.16-0.23%260,057
Mar 10, 202648.4748.5948.4548.4648.270.08%203,674
Mar 9, 202648.1448.4548.1248.4248.230.08%232,243
Mar 6, 202648.3248.4348.2948.3848.19-0.53%210,749
Mar 5, 202648.6948.7348.5748.6448.45-0.37%167,407
Mar 4, 202648.8248.8748.7948.8248.630.16%204,124
Mar 3, 202648.6048.7948.5948.7448.55-0.57%201,721
Mar 2, 202648.9949.0348.9949.0248.83-0.75%266,337
Feb 27, 202649.3649.4249.3449.3949.00-0.06%318,647
Feb 26, 202649.4049.4349.3749.4249.030.04%189,942
Feb 25, 202649.3949.4049.3849.4049.010.06%244,870
Feb 24, 202649.3449.3749.3349.3748.980.02%432,335
Feb 23, 202649.3549.3949.3449.3648.970.04%319,944
Feb 20, 202649.2849.3449.2849.3448.950.12%245,138
Feb 19, 202649.2549.2849.2349.2848.89-0.09%181,031
Feb 18, 202649.3349.3549.3149.3348.940.01%331,809
Feb 17, 202649.3149.3449.2749.3248.930.10%443,627
Feb 13, 202649.2649.2849.2349.2748.880.10%265,661
Feb 12, 202649.2249.3049.2149.2248.830.10%220,567
Feb 11, 202649.1449.1849.1349.1748.780.02%229,580
Feb 10, 202649.1749.1849.1549.1648.770.16%325,837
Feb 9, 202649.0849.1249.0649.0848.700.09%989,928
Feb 6, 202649.0249.0448.9949.0448.650.08%240,812
Feb 5, 202648.9749.0148.9649.0048.610.11%620,740
Feb 4, 202649.1349.1348.9248.9448.56-0.06%377,986
Feb 3, 202648.9648.9848.9048.9748.590.10%535,999
Feb 2, 202648.9648.9748.9148.9248.54-0.47%346,231
Jan 30, 202649.1849.1849.1449.1548.57-0.08%274,569
Jan 29, 202649.1549.2049.1349.1948.610.06%179,084
Jan 28, 202649.1949.2149.1149.1648.580.08%238,578
Jan 27, 202649.2049.2049.1149.1248.540.06%411,238
Jan 26, 202649.2049.2049.0849.0948.510.10%224,077
Jan 23, 202649.0049.0448.9949.0448.470.02%232,348
Jan 22, 202649.0149.0549.0049.0348.460.04%152,734
Jan 21, 202649.0849.0848.9049.0148.440.35%514,489
Jan 20, 202648.8648.9048.8248.8448.27-0.31%170,466
Jan 16, 202649.0149.0248.9848.9948.42-0.06%152,174
Jan 15, 202649.0549.0749.0249.0248.45-0.04%137,931
Jan 14, 202649.0249.0449.0049.0448.470.06%177,276
Jan 13, 202649.0049.0248.9649.0148.440.09%319,515
Jan 12, 202649.0349.0348.9548.9748.390.03%226,035
Jan 9, 202648.9849.0348.9548.9548.380.06%409,508
Jan 8, 202648.9348.9448.9248.9248.35-0.06%128,474
Jan 7, 202648.9648.9748.9348.9548.380.08%500,777
Jan 6, 202648.9048.9148.8448.9148.340.12%281,421
Jan 5, 202648.8548.8948.8248.8548.280.06%574,816
Jan 2, 202648.8248.8848.7548.8248.250.25%279,101
Dec 31, 202548.7248.7448.7048.7048.13-0.59%207,864
Dec 30, 202548.9749.0248.9548.9948.15-0.06%252,844
Dec 29, 202549.0049.0848.9749.0248.180.02%291,521
Dec 26, 202549.0249.0348.9849.0148.170.06%93,039
Dec 24, 202548.9049.0348.9048.9848.140.18%109,041
Dec 23, 202548.8348.9048.8048.8948.060.10%289,362
Dec 22, 202548.9048.9048.8348.8448.01-0.05%257,333
Dec 19, 202548.8948.8948.8548.8748.03-0.03%158,496
Dec 18, 202548.8948.9548.8648.8848.050.08%415,889
Dec 17, 202548.8048.9348.7648.8448.010.08%409,613
Dec 16, 202548.7948.8448.7748.8047.970.06%457,819
Dec 15, 202548.7848.8048.7548.7747.940.12%140,073
Dec 12, 202548.7248.7548.6948.7147.88-0.04%137,659
Dec 11, 202548.7748.7948.7248.7347.900.10%204,299
Dec 10, 202548.6448.7748.6348.6847.850.02%150,532
Dec 9, 202548.7448.7448.5948.6747.84-0.18%137,799
Dec 8, 202548.8548.8548.7248.7647.93-0.23%194,762
Dec 5, 202548.9748.9748.8648.8748.04-0.13%209,020
Dec 4, 202548.9848.9948.9248.9448.10-0.09%141,975
Dec 3, 202548.9548.9848.9148.9848.140.25%199,670