Jpmorgan International Research Enhanced Equity ETF (JIRE)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -0.612036722203 | 58.82 | 59.01 | 58.1 | 1069820 | 58.51362625 | SP |
| 4 | -4.84 | -7.64612954186 | 63.3 | 63.65 | 58.1 | 541392 | 59.83218542 | SP |
| 12 | -6.27 | -9.68638961841 | 64.73 | 65.34 | 58.1 | 350861 | 61.18148583 | SP |
| 26 | -4.74 | -7.5 | 63.2 | 67.1 | 58.1 | 363691 | 63.2801016 | SP |
| 52 | 1.11 | 1.93548387097 | 57.35 | 67.1 | 56.4622 | 349992 | 61.81903217 | SP |
| 156 | 9.57 | 19.5745551237 | 48.89 | 67.1 | 42.73 | 286544 | 57.59565039 | SP |
| 260 | 9.57 | 19.5745551237 | 48.89 | 67.1 | 42.73 | 286544 | 57.59565039 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 58.46 | 0.19 | 0.33 | 58.44 | 58.5594 | 58.18 | 231179 |
| 1735860600 | 58.27 | -0.24 | -0.41 | 58.51 | 58.66 | 58.1 | 342582 |
| 1735687800 | 58.51 | 0.05 | 0.09 | 58.75 | 58.75 | 58.285 | 2805819 |
| 1735601400 | 58.46 | -0.31 | -0.53 | 58.62 | 58.62 | 58.1698 | 631516 |
| 1735342200 | 58.77 | -0.36 | -0.61 | 58.82 | 59.01 | 58.645 | 488607 |
| 1735255800 | 59.13 | 0.23 | 0.39 | 58.99 | 59.13 | 58.67 | 617875 |
| 1735077840 | 58.9 | -1.34 | -2.22 | 58.5 | 58.9 | 58.37 | 133803 |
| 1734996600 | 60.24 | 0.41 | 0.69 | 59.86 | 60.37 | 59.6701 | 856200 |
| 1734737400 | 59.83 | -0.31 | -0.52 | 59.41 | 60.2996 | 59.41 | 255676 |
| 1734651000 | 60.14 | -0.13 | -0.22 | 60.57 | 60.69 | 60.08 | 392310 |
| 1734564600 | 60.27 | -1.57 | -2.54 | 61.77 | 61.9298 | 60.24 | 989812 |
| 1734478200 | 61.84 | -0.29 | -0.47 | 61.92 | 62.0868 | 61.7949 | 994124 |
| 1734391800 | 62.13 | 0.06 | 0.10 | 62.0613 | 62.18 | 61.91 | 117862 |
| 1734132600 | 62.07 | -0.34 | -0.54 | 62.3975 | 62.3975 | 62.012 | 248909 |
| 1734046200 | 62.41 | -0.49 | -0.78 | 62.852 | 62.852 | 62.39 | 223038 |
| 1733959800 | 62.9 | 0.3 | 0.48 | 62.89 | 62.9682 | 62.6878 | 297684 |
| 1733873400 | 62.6 | -0.54 | -0.86 | 62.855 | 62.855 | 62.56 | 121085 |
| 1733787000 | 63.14 | 0.14 | 0.22 | 63.44 | 63.59 | 63.07 | 62402 |
| 1733527800 | 63 | -0.14 | -0.22 | 63.3 | 63.3 | 62.9131 | 119025 |
| 1733441400 | 63.14 | 0.37 | 0.59 | 63.09 | 63.25 | 62.99 | 86688 |
| 1733355000 | 62.77 | 0.06 | 0.10 | 62.86 | 62.9335 | 62.66008 | 106705 |
| 1733268600 | 62.71 | 0.3 | 0.48 | 62.7502 | 62.96 | 62.5702 | 137420 |
| 1733182200 | 62.41 | 0.17 | 0.27 | 62.28 | 62.4891 | 61.8699 | 94997 |
| 1732917840 | 62.24 | 0.95 | 1.55 | 61.58 | 62.24 | 61.58 | 1695564 |
| 1732750200 | 61.29 | 0.34 | 0.56 | 61.21 | 61.359 | 61.0823 | 249389 |
| 1732663800 | 60.95 | -0.35 | -0.57 | 61.24 | 61.24 | 60.74 | 170980 |
| 1732577400 | 61.3 | 0.3 | 0.49 | 61.46 | 61.76 | 61.155 | 184821 |
| 1732318200 | 61 | 0.13 | 0.21 | 60.78 | 61.13 | 60.762 | 131492 |
| 1732231800 | 60.87 | 0.19 | 0.31 | 60.67 | 60.929 | 60.525 | 151599 |
| 1732145400 | 60.68 | -0.25 | -0.41 | 60.58 | 60.7 | 60.3249 | 263321 |
| 1732059000 | 60.93 | -0.21 | -0.34 | 60.4986 | 61.0297 | 60.4986 | 527900 |
| 1731972600 | 61.14 | 0.33 | 0.54 | 60.75 | 61.2659 | 60.75 | 263899 |
| 1731713400 | 60.81 | -0.36 | -0.59 | 60.9 | 60.9296 | 60.61 | 273021 |
| 1731627000 | 61.17 | 0.23 | 0.38 | 61.5399 | 61.57 | 61.08 | 180372 |
| 1731540600 | 60.94 | -0.35 | -0.57 | 61.07 | 61.07 | 60.6101 | 111455 |
| 1731454200 | 61.29 | -1.25 | -2.00 | 61.91 | 61.91 | 61.0001 | 191379 |
| 1731367800 | 62.54 | 0.15 | 0.24 | 62.59 | 62.67 | 62.4087 | 215287 |
| 1731108600 | 62.39 | -0.95 | -1.50 | 62.6 | 62.6 | 62 | 278831 |
| 1731022200 | 63.34 | 1.05 | 1.69 | 63.055 | 63.34 | 62.8925 | 406971 |
| 1730935800 | 62.29 | -1.05 | -1.66 | 62.235 | 62.3996 | 61.86 | 105436 |
| 1730849400 | 63.34 | 0.73 | 1.17 | 62.86 | 63.36 | 62.85 | 218732 |
| 1730763000 | 62.61 | 0.02 | 0.03 | 62.87 | 63.1 | 62.59 | 147560 |
| 1730500200 | 62.59 | 0.19 | 0.30 | 62.81 | 62.96 | 62.57 | 123353 |
| 1730413800 | 62.4 | -0.55 | -0.87 | 62.68 | 62.68 | 61.88 | 1819387 |
| 1730327400 | 62.95 | -0.42 | -0.66 | 62.78 | 63.165 | 62.73 | 74161 |
| 1730241000 | 63.37 | -0.3 | -0.47 | 63.38 | 63.48 | 63.2124 | 112088 |
| 1730154600 | 63.67 | 0.6 | 0.95 | 63.33 | 63.72 | 63.32 | 89182 |
| 1729895400 | 63.07 | -0.37 | -0.58 | 63.52 | 63.55 | 63.03 | 93269 |
| 1729809000 | 63.44 | 0.37 | 0.59 | 63.52 | 63.5644 | 63.1299 | 80759 |
| 1729722600 | 63.07 | -0.66 | -1.04 | 63.1 | 63.26 | 62.79 | 135247 |
| 1729636200 | 63.73 | -0.28 | -0.44 | 63.545 | 63.77 | 63.5401 | 121685 |
| 1729549800 | 64.01 | -0.84 | -1.30 | 64.41 | 64.459999 | 63.9277 | 157068 |
| 1729290600 | 64.849999 | 0.46 | 0.71 | 64.78 | 64.849999 | 64.54 | 126356 |
| 1729204200 | 64.39 | 0.06 | 0.09 | 64.59 | 64.59 | 64.3 | 70419 |
| 1729117800 | 64.33 | 0.1 | 0.16 | 64.28 | 64.4 | 64.2097 | 83735 |
| 1729031400 | 64.23 | -1.04 | -1.59 | 65.019999 | 65.019999 | 64.12 | 148911 |
| 1728945000 | 65.269999 | 0.19 | 0.29 | 64.95 | 65.34 | 64.91 | 74408 |
| 1728685800 | 65.08 | 0.32 | 0.49 | 64.73 | 65.159 | 64.73 | 698016 |
| 1728599400 | 64.76 | -0.1 | -0.15 | 64.86 | 64.86 | 64.4901 | 142723 |
| 1728513000 | 64.86 | 0.12 | 0.19 | 64.44 | 64.928 | 64.44 | 119529 |
| 1728426600 | 64.739999 | -0.19 | -0.29 | 64.89 | 64.89 | 64.5995 | 83460 |
| 1728340200 | 64.93 | -0.3 | -0.46 | 65.15 | 65.183 | 64.7101 | 89921 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
