Jpmorgan International Value ETF (JIVE) NASDAQ

76.77

-0.305(-0.40%)

Updated at November 19 11:06AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 18, 202576.9877.0777.0777.2576.47150,370
November 17, 202578.1877.7877.7878.4577.5389,800
November 14, 202578.2778.6478.6478.8478.1562,300
November 13, 202579.4878.7778.7779.578.6593,300
November 12, 202579.0679.2279.2279.267972,900
November 11, 202578.678.6178.6178.6878.3657,300
November 10, 202577.8278.278.278.2677.6791,600
November 07, 202576.7376.9876.9877.0676.17293,900
November 06, 202576.8676.8176.8177.0876.4960,633
November 05, 202576.0576.4776.4776.676.0253,400
November 04, 202575.7975.7575.7576.1575.6785,500
November 03, 202576.5776.5876.5876.6676.3799,800
October 31, 202576.7876.4576.4576.7876.1984,800
October 30, 202576.576.6676.6676.9176.3755,600
October 29, 202577.0976.8376.8377.3776.57127,000
October 28, 202576.7376.8276.8277.0276.4471,300
October 27, 202576.976.8476.8476.976.6445,700
October 24, 202576.576.2376.2376.576.141,300
October 23, 202576.0775.9975.9976.1675.876,789
October 22, 202575.5775.575.575.6875.1961,900
October 21, 202575.7775.3175.3175.7775.2442,500
October 20, 202575.8576.1376.1376.1575.7831,931
October 17, 202575.4775.3975.3975.6175.176,700
October 16, 202575.8975.6975.6976.175.49431,100
October 15, 202575.5775.3775.3775.675.0459,600
October 14, 202574.2274.9674.9675.2474.2255,213
October 13, 202574.6674.8274.8274.9974.5248,100
October 10, 202575.2873.7173.7175.373.7135,100
October 09, 202576.1575.3575.3576.1775.2128,700
October 08, 202575.8575.975.975.9575.6937,314
October 07, 202575.9975.5775.5775.9975.539,400
October 06, 202576.3276.1676.1676.4776.0547,400
October 03, 202576.3176.2776.2776.4576.0740,773
October 02, 202576.1775.875.876.1775.4451,300
October 01, 202575.8175.9175.9176.175.7647,000
September 30, 202575.2475.475.475.5575.1836,800
September 29, 202575.5275.2875.2875.5575.1192,200
September 26, 202575.0175.0675.0675.2474.86200,800
September 25, 202574.8174.574.574.8774.21.81M
September 24, 202575.0174.974.975.2174.830,307
September 23, 202575.5875.2375.2375.6175.1932,700
September 22, 202575.0775.4275.4275.4974.9233,400
September 19, 202575.1275.0575.0575.1774.7935,702
September 18, 202575.1675.2175.2175.5274.7978,137
September 17, 202575.4175.2675.2675.8775.1282,829
September 16, 202575.5675.4875.4875.5975.2836,117
September 15, 202575.6375.675.675.7375.440,200
September 12, 202575.1875.1675.1675.2374.9777,800
September 11, 202574.9475.3375.3375.4674.9437,100
September 10, 202574.5174.4674.4674.6974.3927,917
September 09, 202574.0774.1474.1474.2674.0222,700
September 08, 202574.1274.1874.1874.2373.7823,100
September 05, 202574.0173.5473.5474.0173.4661,600
September 04, 202573.1373.2873.2873.4172.9923,901
September 03, 202572.9572.9472.9473.172.6825,300
September 02, 202572.6572.9472.947372.527,200
August 29, 202573.1573.3273.3273.4172.9340,236
August 28, 202573.4573.5173.5173.673.1422,200
August 27, 202572.7973.0773.0773.3572.6619,800
August 26, 202573.3773.5973.5973.6373.36125,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved