Jpmorgan International Value ETF (JIVE)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

55.81

+0.46

(+0.84%)

At close: 04:00PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	55.81	55.81	55.81	55.81	55.81	100
May 03, 2024	55.35	55.35	55.35	55.35	55.35	100
May 02, 2024	55.02	55.02	55.02	55.02	55.02	100
May 01, 2024	54.22	54.22	54.22	54.22	54.22	100
Apr 30, 2024	54.40	54.40	54.23	54.23	54.23	300
Apr 29, 2024	55.05	55.05	55.05	55.05	55.05	100
Apr 26, 2024	54.71	54.71	54.71	54.71	54.71	100
Apr 25, 2024	54.21	54.27	54.21	54.27	54.27	400
Apr 24, 2024	54.34	54.34	54.33	54.34	54.34	700
Apr 23, 2024	54.17	54.42	54.14	54.38	54.38	5,500
Apr 22, 2024	53.91	53.91	53.91	53.91	53.91	100
Apr 19, 2024	53.42	53.42	53.42	53.42	53.42	-
Apr 18, 2024	53.25	53.25	53.25	53.25	53.25	-
Apr 17, 2024	53.43	53.43	53.22	53.22	53.22	1,400
Apr 16, 2024	53.06	53.06	53.00	53.00	53.00	100
Apr 15, 2024	54.45	54.45	53.72	53.72	53.72	600
Apr 12, 2024	53.84	53.84	53.84	53.84	53.84	100
Apr 11, 2024	54.83	54.83	54.83	54.83	54.83	-
Apr 10, 2024	54.80	54.80	54.80	54.80	54.80	100
Apr 09, 2024	55.34	55.34	55.34	55.34	55.34	-
Apr 08, 2024	55.29	55.29	55.29	55.29	55.29	100
Apr 05, 2024	54.82	54.82	54.81	54.81	54.81	100
Apr 04, 2024	54.61	54.61	54.61	54.61	54.61	100
Apr 03, 2024	54.55	54.86	54.55	54.86	54.86	1,300
Apr 02, 2024	54.32	54.35	54.32	54.35	54.35	900
Apr 01, 2024	54.26	54.26	54.21	54.21	54.21	800
Mar 28, 2024	54.56	54.56	54.56	54.56	54.56	100
Mar 27, 2024	54.46	54.46	54.46	54.46	54.46	100
Mar 26, 2024	54.19	54.19	54.19	54.19	54.19	100
Mar 25, 2024	54.26	54.26	54.13	54.13	54.13	400
Mar 22, 2024	54.27	54.27	54.04	54.04	54.04	2,700
Mar 21, 2024	54.33	54.33	54.33	54.33	54.33	100
Mar 20, 2024	54.21	54.21	54.21	54.21	54.21	100
Mar 19, 2024	53.69	53.69	53.69	53.69	53.69	-
Mar 18, 2024	53.39	53.39	53.39	53.39	53.39	-
Mar 15, 2024	53.06	53.30	53.06	53.30	53.30	1,100
Mar 14, 2024	53.09	53.09	53.09	53.09	53.09	-
Mar 13, 2024	53.36	53.36	53.36	53.36	53.36	100
Mar 12, 2024	53.30	53.30	53.30	53.30	53.30	-
Mar 11, 2024	52.95	52.95	52.95	52.95	52.95	100
Mar 08, 2024	53.25	53.25	53.25	53.25	53.25	-
Mar 07, 2024	53.33	53.33	53.33	53.33	53.33	100
Mar 06, 2024	52.96	52.96	52.96	52.96	52.96	-
Mar 05, 2024	52.31	52.31	52.31	52.31	52.31	100
Mar 04, 2024	52.28	52.28	52.28	52.28	52.28	100
Mar 01, 2024	52.32	52.32	52.32	52.32	52.32	-
Feb 29, 2024	51.72	51.81	51.66	51.81	51.81	2,000
Feb 28, 2024	51.67	51.67	51.66	51.66	51.66	200
Feb 27, 2024	51.90	51.90	51.90	51.90	51.90	-
Feb 26, 2024	51.73	51.73	51.73	51.73	51.73	-
Feb 23, 2024	52.05	52.05	52.05	52.05	52.05	-
Feb 22, 2024	51.85	51.96	51.85	51.96	51.96	500
Feb 21, 2024	51.50	51.50	51.50	51.50	51.50	100
Feb 20, 2024	51.56	51.56	51.38	51.38	51.38	800
Feb 16, 2024	51.11	51.11	51.11	51.11	51.11	100
Feb 15, 2024	50.82	50.82	50.82	50.82	50.82	100
Feb 14, 2024	50.43	50.43	50.43	50.43	50.43	-
Feb 13, 2024	50.17	50.17	49.99	49.99	49.99	600
Feb 12, 2024	50.72	50.72	50.72	50.72	50.72	100
Feb 09, 2024	50.39	50.39	50.39	50.39	50.39	100
Feb 08, 2024	50.27	50.27	50.27	50.27	50.27	100
Feb 07, 2024	50.57	50.57	50.57	50.57	50.57	100
Feb 06, 2024	50.56	50.56	50.56	50.56	50.56	100
Feb 05, 2024	50.07	50.07	50.07	50.07	50.07	100
Feb 02, 2024	50.44	50.44	50.44	50.44	50.44	100
Feb 01, 2024	50.80	50.80	50.80	50.80	50.80	-
Jan 31, 2024	50.33	50.33	50.33	50.33	50.33	100
Jan 30, 2024	50.50	50.50	50.50	50.50	50.50	100
Jan 29, 2024	50.59	50.59	50.59	50.59	50.59	100
Jan 26, 2024	50.32	50.32	50.30	50.30	50.30	200
Jan 25, 2024	50.26	50.26	50.26	50.26	50.26	100
Jan 24, 2024	50.26	50.31	50.09	50.09	50.09	3,100
Jan 23, 2024	49.55	49.55	49.55	49.55	49.55	100
Jan 22, 2024	49.33	49.40	49.26	49.28	49.28	2,600
Jan 19, 2024	49.48	49.48	49.48	49.48	49.48	100
Jan 18, 2024	49.32	49.32	49.32	49.32	49.32	100
Jan 17, 2024	48.97	48.97	48.97	48.97	48.97	100
Jan 16, 2024	49.51	49.51	49.51	49.51	49.51	100
Jan 12, 2024	50.40	50.40	50.40	50.40	50.40	100
Jan 11, 2024	50.27	50.27	50.27	50.27	50.27	100
Jan 10, 2024	50.38	50.38	50.38	50.38	50.38	100
Jan 09, 2024	50.27	50.27	50.27	50.27	50.27	100
Jan 08, 2024	50.81	50.87	50.80	50.87	50.87	1,200
Jan 05, 2024	50.68	50.68	50.67	50.67	50.67	100
Jan 04, 2024	50.45	50.45	50.45	50.45	50.45	-
Jan 03, 2024	50.22	50.22	50.22	50.22	50.22	-
Jan 02, 2024	50.44	50.44	50.39	50.39	50.39	400
Dec 29, 2023	50.82	50.82	50.82	50.82	50.82	400
Dec 28, 2023	50.80	50.80	50.80	50.80	50.80	100
Dec 27, 2023	50.81	50.81	50.81	50.81	50.81	100
Dec 26, 2023	50.21	50.56	50.21	50.56	50.56	1,900
Dec 22, 2023	50.33	50.33	50.33	50.33	50.33	-
Dec 21, 2023	49.93	50.17	49.93	50.17	50.17	400
Dec 20, 2023	49.30	49.30	49.30	49.30	49.30	100
Dec 19, 2023	49.80	49.80	49.80	49.80	49.80	100
Dec 18, 2023	49.83	49.83	49.83	49.83	49.83	-
Dec 15, 2023	49.71	49.71	49.71	49.71	49.71	-
Dec 14, 2023	50.19	50.19	50.15	50.15	50.15	200
Dec 13, 2023	49.80	49.80	49.80	49.80	49.80	100
Dec 12, 2023	49.17	49.17	49.17	49.17	49.17	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7312-0.0009(-0.12%)

CRUDE OIL78.73+0.25(+0.32%)

Bitcoin CAD87,432.77-291.34(-0.33%)

Jpmorgan International Value ETF (JIVE)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7312
-0.0009(-0.12%)

CRUDE OIL
78.73
+0.25(+0.32%)

Bitcoin CAD
87,432.77
-291.34(-0.33%)