Jpmorgan International Research Enhanced Equity ETF (JIRE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.211726384365 | 61.4 | 62.38 | 60.3 | 373234 | 61.43586302 | SP |
| 4 | 2.73 | 4.64285714286 | 58.8 | 62.38 | 57.55 | 845947 | 59.33946021 | SP |
| 12 | 0.46 | 0.753233993778 | 61.07 | 63.59 | 57.55 | 547421 | 59.84662776 | SP |
| 26 | 2.2116 | 3.72835410261 | 59.3184 | 67.1 | 57.55 | 459764 | 62.22589106 | SP |
| 52 | 3.26 | 5.59464561524 | 58.27 | 67.1 | 57.55 | 365579 | 61.95559861 | SP |
| 156 | 12.64 | 25.8539578646 | 48.89 | 67.1 | 42.73 | 303715 | 57.75554047 | SP |
| 260 | 12.64 | 25.8539578646 | 48.89 | 67.1 | 42.73 | 303715 | 57.75554047 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 61.53 | 0.7 | 1.15 | 61.14 | 61.5904 | 61.14 | 181806 |
| 1738625400 | 60.83 | -0.62 | -1.01 | 60.44 | 61.115 | 60.3 | 220233 |
| 1738366200 | 61.45 | -0.47 | -0.76 | 61.98 | 62.1873 | 61.39 | 1094622 |
| 1738279800 | 61.92 | 0.55 | 0.90 | 62.12 | 62.38 | 61.82 | 201934 |
| 1738193400 | 61.37 | 0.11 | 0.18 | 61.4 | 61.53 | 61.1601 | 154536 |
| 1738107000 | 61.26 | -0.18 | -0.29 | 61.26 | 61.31 | 60.91 | 383179 |
| 1738020600 | 61.44 | -0.05 | -0.08 | 61.15 | 61.44 | 61.15 | 113653 |
| 1737761400 | 61.49 | 0.89 | 1.47 | 61.42 | 61.6699 | 61.3946 | 96415 |
| 1737675000 | 60.6 | 0 | 0.00 | 60.6 | 60.6 | 60.6 | 0 |
| 1737588600 | 60.6 | -0.24 | -0.39 | 60.91 | 60.91 | 60.6 | 231898 |
| 1737502200 | 60.84 | 1.33 | 2.23 | 60.42 | 60.84 | 60.18 | 234455 |
| 1737156600 | 59.51 | 0.26 | 0.44 | 59.6 | 59.8951 | 59.45 | 1915715 |
| 1737070200 | 59.25 | 0.31 | 0.53 | 59.25 | 59.455 | 59.05 | 2720288 |
| 1736983800 | 58.94 | 0.64 | 1.10 | 59.19 | 59.19 | 58.73 | 2092182 |
| 1736897400 | 58.3 | 0.26 | 0.45 | 58.09 | 58.3599 | 57.9601 | 2032679 |
| 1736811000 | 58.04 | -0.17 | -0.29 | 57.55 | 58.04 | 57.55 | 507002 |
| 1736551800 | 58.21 | -0.86 | -1.46 | 58.84 | 58.97 | 58.05 | 1895943 |
| 1736379000 | 59.07 | -0.25 | -0.42 | 58.85 | 59.16 | 58.66 | 315557 |
| 1736292600 | 59.32 | 0.13 | 0.22 | 59.76 | 59.7716 | 59.1517 | 344582 |
| 1736206200 | 59.19 | 0.73 | 1.25 | 59.05 | 59.51 | 58.99 | 280411 |
| 1735947000 | 58.46 | 0.19 | 0.33 | 58.44 | 58.5594 | 58.18 | 231896 |
| 1735860600 | 58.27 | -0.24 | -0.41 | 58.51 | 58.66 | 58.1 | 343428 |
| 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 | 631831 |
| 1735342200 | 58.77 | -0.36 | -0.61 | 58.82 | 59.01 | 58.645 | 498200 |
| 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 | 857269 |
| 1734737400 | 59.83 | -0.31 | -0.52 | 59.35 | 60.2996 | 59.24 | 262515 |
| 1734651000 | 60.14 | -0.13 | -0.22 | 60.69 | 60.69 | 60.08 | 396435 |
| 1734564600 | 60.27 | -1.57 | -2.54 | 61.77 | 61.9298 | 60.24 | 990162 |
| 1734478200 | 61.84 | -0.29 | -0.47 | 61.92 | 62.0868 | 61.7949 | 995568 |
| 1734391800 | 62.13 | 0.06 | 0.10 | 62.06 | 62.18 | 61.91 | 122008 |
| 1734132600 | 62.07 | -0.34 | -0.54 | 62.44 | 62.44 | 62.012 | 251253 |
| 1734046200 | 62.41 | -0.49 | -0.78 | 62.59 | 62.852 | 62.39 | 224743 |
| 1733959800 | 62.9 | 0.3 | 0.48 | 62.88 | 62.9682 | 62.6878 | 302462 |
| 1733873400 | 62.6 | -0.54 | -0.86 | 63.19 | 63.19 | 62.56 | 122943 |
| 1733787000 | 63.14 | 0.14 | 0.22 | 63.65 | 63.65 | 63.07 | 68325 |
| 1733527800 | 63 | -0.14 | -0.22 | 63.3 | 63.3 | 62.9131 | 120413 |
| 1733441400 | 63.14 | 0.37 | 0.59 | 63.09 | 63.25 | 62.99 | 88542 |
| 1733355000 | 62.77 | 0.06 | 0.10 | 62.86 | 62.9335 | 62.66008 | 108267 |
| 1733268600 | 62.71 | 0.3 | 0.48 | 62.8 | 62.96 | 62.5702 | 139202 |
| 1733182200 | 62.41 | 0.17 | 0.27 | 62.28 | 62.4891 | 61.8699 | 95816 |
| 1732917840 | 62.24 | 0.95 | 1.55 | 61.58 | 62.24 | 61.58 | 1696125 |
| 1732750200 | 61.29 | 0.34 | 0.56 | 61.21 | 61.359 | 61.0823 | 251510 |
| 1732663800 | 60.95 | -0.35 | -0.57 | 61.24 | 61.24 | 60.74 | 173324 |
| 1732577400 | 61.3 | 0.3 | 0.49 | 61.46 | 61.76 | 61.155 | 188279 |
| 1732318200 | 61 | 0.13 | 0.21 | 60.68 | 61.13 | 60.68 | 136377 |
| 1732231800 | 60.87 | 0.19 | 0.31 | 60.67 | 60.929 | 60.525 | 153231 |
| 1732145400 | 60.68 | -0.25 | -0.41 | 60.58 | 60.7 | 60.3249 | 264361 |
| 1732059000 | 60.93 | -0.21 | -0.34 | 60.58 | 61.0297 | 60.4986 | 533465 |
| 1731972600 | 61.14 | 0.33 | 0.54 | 60.75 | 61.2659 | 60.75 | 265480 |
| 1731713400 | 60.81 | -0.36 | -0.59 | 60.9 | 60.94 | 60.61 | 274088 |
| 1731627000 | 61.17 | 0.23 | 0.38 | 61.45 | 61.57 | 61.08 | 183562 |
| 1731540600 | 60.94 | -0.35 | -0.57 | 61.07 | 61.07 | 60.6101 | 114038 |
| 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 | 215764 |
| 1731108600 | 62.39 | -0.95 | -1.50 | 62.6 | 62.6 | 62 | 278831 |
| 1731022200 | 63.34 | 1.05 | 1.69 | 63.17 | 63.34 | 62.8925 | 409427 |
| 1730935800 | 62.29 | -1.05 | -1.66 | 62.33 | 62.3996 | 61.86 | 109241 |
| 1730849400 | 63.34 | 0.73 | 1.17 | 62.86 | 63.36 | 62.85 | 219573 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
