Skip to main content
JPMorgan International Bond Opportunities Fund (JPIB)
NYSEARCA: JPIB · Real-Time Price · USD
48.38
-0.01 (-0.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed

JPIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202648.3948.4248.3848.3848.38-0.02%156,940
Jun 25, 202648.3848.4348.3848.3948.390.17%183,246
Jun 24, 202648.2948.3448.2948.3148.310.19%455,871
Jun 23, 202648.2148.2648.2048.2248.22-0.04%166,587
Jun 22, 202648.2548.2748.2148.2448.24-0.02%192,427
Jun 18, 202648.2848.3048.2348.2548.250.10%114,926
Jun 17, 202648.3748.4148.1948.2048.20-0.37%168,809
Jun 16, 202648.3948.4048.3748.3848.380.12%298,052
Jun 15, 202648.4148.4148.3148.3248.320.21%335,737
Jun 12, 202648.1848.2448.1448.2248.220.17%101,708
Jun 11, 202647.9348.1547.9348.1448.140.59%134,024
Jun 10, 202647.9147.9547.8447.8647.86-0.10%192,072
Jun 9, 202647.9247.9547.8247.9147.910.21%199,018
Jun 8, 202647.8847.8947.8147.8147.81-0.17%115,964
Jun 5, 202647.9847.9847.8847.8947.89-0.40%167,254
Jun 4, 202648.1048.1048.0648.0848.080.06%134,577
Jun 3, 202648.3748.3748.0348.0548.05-0.25%332,579
Jun 2, 202648.3148.3148.1448.1748.17-0.04%222,737
Jun 1, 202648.0848.2048.0448.1948.190.03%255,310
May 29, 202648.3748.4148.3248.3448.170.16%264,310
May 28, 202648.2148.3048.1748.2748.100.22%154,538
May 27, 202648.1848.2148.1548.1647.990.08%171,631
May 26, 202648.0948.1548.0848.1247.950.39%117,133
May 22, 202647.9647.9747.9047.9447.770.14%138,078
May 21, 202647.8047.9247.7647.8747.710.19%262,433
May 20, 202647.5847.8247.5847.7847.620.45%143,910
May 19, 202647.5947.6247.5447.5747.40-0.24%159,950
May 18, 202647.7247.7347.6347.6847.520.02%155,656
May 15, 202647.7547.7547.6647.6747.51-0.42%143,862
May 14, 202647.9447.9647.8747.8747.71-0.04%227,236
May 13, 202647.8647.9547.8347.8947.73-0.02%136,159
May 12, 202647.9647.9647.8347.9047.74-0.25%237,291
May 11, 202648.1148.1148.0148.0247.86-0.21%486,284
May 8, 202648.1148.1548.1048.1247.950.21%351,932
May 7, 202648.1848.1848.0148.0247.86-0.15%264,175
May 6, 202648.0648.1048.0448.0947.920.40%281,415
May 5, 202647.8647.9247.8547.9047.740.15%198,231
May 4, 202648.2248.2247.7547.8347.67-0.27%222,666
May 1, 202647.9248.0847.9247.9647.800.29%349,662
Apr 30, 202648.0548.1548.0348.0947.660.19%521,219
Apr 29, 202648.1548.1547.9648.0047.57-0.33%443,265
Apr 28, 202648.1448.1948.1348.1647.73-0.23%258,799
Apr 27, 202648.2948.3348.2748.2747.84-0.02%492,278
Apr 24, 202648.2348.3048.1948.2847.850.12%149,396
Apr 23, 202648.3248.3648.1348.2247.79-0.29%133,195
Apr 22, 202648.3948.4648.3348.3647.930.02%125,705
Apr 21, 202648.5148.5248.3348.3547.92-0.43%233,308
Apr 20, 202648.5648.5748.4848.5648.120.10%127,663
Apr 17, 202648.5548.6248.4948.5148.070.48%202,151
Apr 16, 202648.3948.3948.0948.2847.85-0.16%315,228
Apr 15, 202648.3648.3948.3348.3647.92-0.05%154,844
Apr 14, 202648.3148.4148.2948.3847.950.38%130,344
Apr 13, 202648.0248.2048.0248.2047.760.14%117,574
Apr 10, 202648.2348.2348.1048.1347.70-0.08%138,746
Apr 9, 202648.0848.2348.0448.1747.740.10%99,406
Apr 8, 202648.2248.2348.0648.1247.690.84%312,392
Apr 7, 202647.6847.7647.5747.7247.290.08%666,880
Apr 6, 202647.7047.7447.6747.6847.25-0.01%159,210
Apr 2, 202647.6047.7847.5247.6947.26-0.19%586,206
Apr 1, 202647.7647.8247.7447.7847.350.30%498,474
Mar 31, 202647.6947.8447.6547.8247.200.78%177,509
Mar 30, 202647.5147.5547.4247.4546.840.15%88,822
Mar 27, 202647.4247.5247.3547.3846.77-0.36%471,091
Mar 26, 202647.7247.7847.5447.5546.94-0.71%258,670
Mar 25, 202647.8847.9647.8447.8947.270.48%207,330
Mar 24, 202647.6847.7547.5847.6647.04-0.09%144,475
Mar 23, 202647.5847.7947.5447.7147.090.54%153,262
Mar 20, 202647.7447.7547.4247.4546.84-1.04%233,133
Mar 19, 202647.7448.0047.7047.9547.33-0.01%1,558,687
Mar 18, 202648.0948.1147.9647.9647.34-0.43%277,906
Mar 17, 202648.1548.1848.1448.1647.540.43%185,546
Mar 16, 202647.9348.0047.9047.9647.340.32%349,405
Mar 13, 202648.0048.0447.7947.8047.18-0.35%723,709
Mar 12, 202648.1548.1747.9647.9747.35-0.79%191,252
Mar 11, 202648.3948.4548.3148.3547.73-0.23%260,057
Mar 10, 202648.4748.5948.4548.4647.830.08%203,674
Mar 9, 202648.1448.4548.1248.4247.790.08%232,243
Mar 6, 202648.3248.4348.2948.3847.76-0.53%210,749
Mar 5, 202648.6948.7348.5748.6448.01-0.37%167,407
Mar 4, 202648.8248.8748.7948.8248.190.16%204,124
Mar 3, 202648.6048.7948.5948.7448.11-0.57%201,721
Mar 2, 202648.9949.0348.9949.0248.39-0.36%266,337
Feb 27, 202649.3649.4249.3449.3948.56-0.06%318,647
Feb 26, 202649.4049.4349.3749.4248.590.04%189,942
Feb 25, 202649.3949.4049.3849.4048.570.06%244,870
Feb 24, 202649.3449.3749.3349.3748.540.02%432,335
Feb 23, 202649.3549.3949.3449.3648.530.04%319,944
Feb 20, 202649.2849.3449.2849.3448.510.12%245,138
Feb 19, 202649.2549.2849.2349.2848.46-0.09%181,031
Feb 18, 202649.3349.3549.3149.3348.500.01%331,809
Feb 17, 202649.3149.3449.2749.3248.490.10%443,627
Feb 13, 202649.2649.2849.2349.2748.450.10%265,661
Feb 12, 202649.2249.3049.2149.2248.400.10%220,567
Feb 11, 202649.1449.1849.1349.1748.350.02%229,580
Feb 10, 202649.1749.1849.1549.1648.340.16%325,837
Feb 9, 202649.0849.1249.0649.0848.260.09%989,928
Feb 6, 202649.0249.0448.9949.0448.210.08%240,812
Feb 5, 202648.9749.0148.9649.0048.170.11%620,740
Feb 4, 202649.1349.1348.9248.9448.12-0.06%377,986
Feb 3, 202648.9648.9848.9048.9748.150.10%535,999