Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Global Bond Opportunities ETF (NY: JPIB )

47.11 -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 51.22 51.36 51.22 51.34 21,693 +0.05(+0.09%)
May 27, 2021 51.24 51.37 51.24 51.30 23,166 +0.05(+0.10%)
May 26, 2021 51.17 51.33 51.05 51.25 110,788 +0.23(+0.44%)
May 25, 2021 51.50 51.50 51.02 51.02 96,288 -0.39(-0.76%)
May 24, 2021 51.39 51.45 51.36 51.41 14,202 +0.04(+0.08%)
May 21, 2021 51.45 51.50 51.36 51.37 30,015 +0.03(+0.06%)
May 20, 2021 51.30 51.43 51.30 51.34 14,014 -0.06(-0.12%)
May 19, 2021 51.36 51.41 51.32 51.40 11,884 +0.01(+0.02%)
May 18, 2021 51.32 51.45 51.32 51.39 21,113 -0.02(-0.04%)
May 17, 2021 51.31 51.72 51.30 51.41 55,280 -0.03(-0.06%)
May 14, 2021 51.40 51.44 51.32 51.44 17,954 +0.07(+0.14%)
May 13, 2021 51.22 51.38 51.22 51.37 12,589 +0.05(+0.11%)
May 12, 2021 51.12 51.62 51.12 51.32 63,203 +0.12(+0.23%)
May 11, 2021 51.45 51.45 50.97 51.20 73,090 -0.24(-0.47%)
May 10, 2021 51.49 51.50 51.40 51.44 9,233 -0.02(-0.04%)
May 07, 2021 51.33 51.47 51.33 51.46 15,058 +0.13(+0.25%)
May 06, 2021 51.28 51.41 51.28 51.33 53,965 -0.01(-0.02%)
May 05, 2021 51.35 51.42 51.33 51.34 17,149 -0.04(-0.08%)
May 04, 2021 51.42 51.43 51.36 51.38 12,236 -0.07(-0.14%)
May 03, 2021 51.40 51.52 51.37 51.45 24,570 -0.10(-0.19%)
Apr 30, 2021 51.48 51.72 51.47 51.55 21,700 +0.01(+0.02%)
Apr 29, 2021 51.50 51.54 51.41 51.54 30,597 +0.04(+0.08%)
Apr 28, 2021 51.40 51.51 51.40 51.50 21,493 +0.03(+0.07%)
Apr 27, 2021 51.49 51.50 51.39 51.47 11,152 +0.02(+0.03%)
Apr 26, 2021 51.41 51.46 51.38 51.45 15,462 -0.05(-0.10%)
Apr 23, 2021 51.48 51.51 51.44 51.50 21,000 -0.04(-0.08%)
Apr 22, 2021 51.57 51.63 51.43 51.54 54,747 -0.04(-0.08%)
Apr 21, 2021 51.50 52.00 51.49 51.58 62,439 +0.12(+0.23%)
Apr 20, 2021 51.49 51.82 51.46 51.46 63,035 -0.03(-0.06%)
Apr 19, 2021 51.54 51.55 51.49 51.49 23,390 -0.05(-0.10%)
Apr 16, 2021 51.54 51.56 51.53 51.54 17,400 +0.04(+0.08%)
Apr 15, 2021 51.47 51.76 51.45 51.50 21,617 +0.15(+0.29%)
Apr 14, 2021 51.35 51.41 51.33 51.35 31,265 -0.01(-0.03%)
Apr 13, 2021 51.32 51.39 51.32 51.36 13,043 +0.00(+0.01%)
Apr 12, 2021 51.39 51.39 51.36 51.36 35,124 -0.03(-0.06%)
Apr 09, 2021 51.38 51.41 51.38 51.39 10,100 -0.04(-0.08%)
Apr 08, 2021 51.42 51.58 51.41 51.43 24,559 +0.05(+0.10%)
Apr 07, 2021 52.00 52.00 51.22 51.38 76,519 +0.15(+0.29%)
Apr 06, 2021 51.22 51.27 51.22 51.23 20,414 -0.03(-0.06%)
Apr 05, 2021 51.29 51.31 51.25 51.26 13,709 -0.00(-0.01%)
Apr 01, 2021 51.26 51.28 51.24 51.26 31,500 -0.04(-0.07%)
Mar 31, 2021 51.26 51.31 51.25 51.30 14,496 +0.07(+0.14%)
Mar 30, 2021 51.22 51.24 51.20 51.23 32,091 +0.02(+0.04%)
Mar 29, 2021 51.22 51.25 51.20 51.21 27,046 -0.06(-0.12%)
Mar 26, 2021 51.26 51.29 51.25 51.27 12,900 +0.01(+0.02%)
Mar 25, 2021 51.26 51.28 51.26 51.26 19,716 +0.01(+0.02%)
Mar 24, 2021 51.31 51.31 51.25 51.25 15,700 +0.00(+0.00%)
Mar 23, 2021 51.32 51.32 51.25 51.25 17,487 -0.02(-0.04%)
Mar 22, 2021 51.71 51.71 51.26 51.27 29,260 -0.06(-0.12%)
Mar 19, 2021 51.31 51.34 51.31 51.33 19,500 +0.06(+0.12%)
Mar 18, 2021 51.26 51.27 51.22 51.27 23,428 -0.06(-0.12%)
Mar 17, 2021 51.26 51.35 51.21 51.33 30,836 -0.01(-0.02%)
Mar 16, 2021 51.32 51.35 51.32 51.34 17,925 +0.05(+0.10%)
Mar 15, 2021 51.31 51.31 51.27 51.29 20,037 +0.04(+0.08%)
Mar 12, 2021 51.26 51.40 51.23 51.25 21,900 -0.07(-0.14%)
Mar 11, 2021 51.31 51.32 51.27 51.32 15,422 +0.16(+0.31%)
Mar 10, 2021 51.00 51.17 50.97 51.16 15,489 +0.19(+0.37%)
Mar 09, 2021 50.79 50.98 50.78 50.97 55,189 +0.23(+0.45%)
Mar 08, 2021 50.81 50.81 50.73 50.74 15,375 -0.24(-0.48%)
Mar 05, 2021 50.95 51.00 50.95 50.98 16,300 -0.09(-0.17%)
Mar 04, 2021 51.12 51.14 50.98 51.07 37,137 -0.02(-0.04%)
Mar 03, 2021 51.12 51.12 51.07 51.09 18,898 -0.02(-0.04%)
Mar 02, 2021 51.17 51.17 51.03 51.11 39,513 -0.09(-0.17%)
Mar 01, 2021 51.24 51.24 51.17 51.20 25,656 -0.14(-0.27%)
Feb 26, 2021 51.18 51.34 51.16 51.34 24,700 +0.12(+0.23%)
Feb 25, 2021 51.35 51.35 51.13 51.22 40,147 -0.34(-0.66%)
Feb 24, 2021 51.54 51.57 51.54 51.56 5,488 -0.10(-0.19%)
Feb 23, 2021 51.50 51.67 51.50 51.66 18,597 +0.20(+0.39%)
Feb 22, 2021 51.60 51.65 51.39 51.46 61,590 -0.26(-0.50%)
Feb 19, 2021 51.77 51.78 51.71 51.72 10,800 -0.09(-0.17%)
Feb 18, 2021 51.81 51.83 51.80 51.81 13,252 -0.12(-0.23%)
Feb 17, 2021 51.85 51.93 51.84 51.93 16,174 +0.05(+0.10%)
Feb 16, 2021 51.92 51.94 51.83 51.88 39,502 -0.10(-0.19%)
Feb 12, 2021 51.98 52.08 51.93 51.98 43,000 +0.00(+0.00%)
Feb 11, 2021 51.96 52.09 51.90 51.98 49,873 +0.05(+0.10%)
Feb 10, 2021 51.96 52.07 51.89 51.93 57,098 +0.03(+0.06%)
Feb 09, 2021 51.89 51.92 51.74 51.90 20,817 +0.03(+0.05%)
Feb 08, 2021 51.88 51.92 51.83 51.87 15,607 -0.00(-0.00%)
Feb 05, 2021 51.92 51.95 51.75 51.88 33,400 -0.02(-0.05%)
Feb 04, 2021 51.71 51.90 51.71 51.90 17,916 +0.05(+0.10%)
Feb 03, 2021 51.84 51.86 51.64 51.85 36,994 +0.02(+0.04%)
Feb 02, 2021 51.60 51.84 51.60 51.83 47,395 +0.08(+0.15%)
Feb 01, 2021 51.48 51.81 51.48 51.75 55,363 +0.17(+0.33%)
Jan 29, 2021 51.67 51.68 51.50 51.58 9,900 -0.05(-0.10%)
Jan 28, 2021 51.59 51.64 51.44 51.63 27,834 +0.13(+0.25%)
Jan 27, 2021 51.53 51.63 51.43 51.50 15,759 -0.20(-0.39%)
Jan 26, 2021 51.77 51.77 51.66 51.70 17,822 +0.03(+0.05%)
Jan 25, 2021 51.63 51.78 51.51 51.67 22,510 -0.02(-0.03%)
Jan 22, 2021 51.53 51.74 51.53 51.69 23,000 -0.17(-0.33%)
Jan 21, 2021 51.89 51.89 51.65 51.86 36,877 +0.13(+0.26%)
Jan 20, 2021 51.79 51.81 51.70 51.73 31,329 -0.02(-0.04%)
Jan 19, 2021 51.75 51.83 51.57 51.74 54,931 +0.13(+0.26%)
Jan 15, 2021 51.52 51.79 51.52 51.61 60,800 +0.00(+0.00%)
Jan 14, 2021 51.75 51.75 51.52 51.61 25,475 +0.04(+0.08%)
Jan 13, 2021 51.47 51.66 51.47 51.57 44,273 +0.08(+0.15%)
Jan 12, 2021 51.70 51.70 51.45 51.49 25,734 -0.32(-0.62%)
Jan 11, 2021 51.81 51.81 51.74 51.81 23,074 -0.08(-0.15%)
Jan 08, 2021 51.85 51.89 51.70 51.89 38,800 +0.05(+0.10%)
Jan 07, 2021 51.88 52.00 51.70 51.84 39,739 +0.00(+0.01%)
Jan 06, 2021 51.81 51.89 51.64 51.84 28,109 -0.08(-0.16%)
Jan 05, 2021 51.77 51.94 51.69 51.92 52,755 +0.01(+0.01%)
Jan 04, 2021 51.94 52.08 51.78 51.91 18,037 +0.03(+0.06%)
Dec 31, 2020 51.88 51.88 51.88 87,089 +0.20(+0.39%)
Dec 30, 2020 51.61 51.79 51.56 51.67 87,089 -0.33(-0.63%)
Dec 29, 2020 51.76 52.01 51.75 52.00 95,398 -0.05(-0.10%)
Dec 28, 2020 51.92 52.06 51.85 52.05 85,929 -0.02(-0.04%)
Dec 24, 2020 51.97 52.07 51.83 52.07 32,100 +0.15(+0.28%)
Dec 23, 2020 51.98 52.05 51.79 51.92 105,994 -0.01(-0.02%)
Dec 22, 2020 51.98 52.12 51.75 51.94 63,718 -0.05(-0.11%)
Dec 21, 2020 51.89 51.99 51.75 51.99 75,240 +0.05(+0.09%)
Dec 18, 2020 52.04 52.04 51.91 51.94 131,200 +0.05(+0.09%)
Dec 17, 2020 51.84 51.97 51.79 51.90 36,728 +0.12(+0.24%)
Dec 16, 2020 51.91 51.93 51.71 51.77 204,968 -0.22(-0.42%)
Dec 15, 2020 51.84 52.01 51.72 51.99 38,519 +0.22(+0.42%)
Dec 14, 2020 51.82 51.84 51.65 51.77 31,703 +0.06(+0.12%)
Dec 11, 2020 51.52 51.74 51.52 51.72 100,500 +0.03(+0.05%)
Dec 10, 2020 51.54 51.73 51.48 51.69 19,458 -0.12(-0.23%)
Dec 09, 2020 51.83 51.83 51.62 51.81 18,333 +0.02(+0.04%)
Dec 08, 2020 51.58 51.82 51.58 51.79 21,434 +0.19(+0.36%)
Dec 07, 2020 51.62 51.71 51.48 51.60 31,024 -0.04(-0.07%)
Dec 04, 2020 51.67 51.75 51.53 51.64 196,000 +0.15(+0.29%)
Dec 03, 2020 51.59 51.60 51.40 51.49 36,332 +0.07(+0.13%)
Dec 02, 2020 51.49 51.56 51.27 51.42 22,708 -0.01(-0.02%)
Dec 01, 2020 51.49 51.49 51.26 51.44 16,397 -0.09(-0.16%)
Nov 30, 2020 51.58 51.58 51.43 51.52 11,224 +0.05(+0.11%)
Nov 27, 2020 51.58 51.58 51.46 51.47 5,300 +0.07(+0.13%)
Nov 25, 2020 51.54 51.54 51.40 51.40 7,100 -0.08(-0.16%)
Nov 24, 2020 51.30 51.51 51.30 51.48 26,510 +0.14(+0.28%)
Nov 23, 2020 51.45 51.46 51.28 51.34 5,669 -0.03(-0.05%)
Nov 20, 2020 51.36 51.38 51.33 51.37 10,200 +0.04(+0.08%)
Nov 19, 2020 51.35 51.36 51.25 51.33 4,522 +0.07(+0.13%)
Nov 18, 2020 51.29 51.30 51.24 51.26 4,356 -0.06(-0.11%)
Nov 17, 2020 51.24 51.32 51.21 51.32 45,798 +0.08(+0.15%)
Nov 16, 2020 51.25 51.35 51.15 51.24 11,409 +0.23(+0.44%)
Nov 13, 2020 51.14 51.14 50.91 51.02 6,300 -0.01(-0.01%)
Nov 12, 2020 50.97 51.08 50.95 51.02 3,926 -0.13(-0.25%)
Nov 11, 2020 51.18 51.22 51.00 51.15 18,429 +0.06(+0.13%)
Nov 10, 2020 51.17 51.28 51.04 51.09 25,010 -0.11(-0.21%)
Nov 09, 2020 51.24 51.24 51.10 51.19 16,138 +0.35(+0.69%)
Nov 06, 2020 50.76 50.89 50.76 50.84 16,200 +0.06(+0.12%)
Nov 05, 2020 50.90 50.90 50.49 50.78 66,870 +0.06(+0.13%)
Nov 04, 2020 50.59 50.78 50.56 50.72 6,111 +0.39(+0.77%)
Nov 03, 2020 50.41 50.42 50.17 50.33 12,860 +0.03(+0.06%)
Nov 02, 2020 50.13 50.38 50.13 50.30 17,273 -0.03(-0.06%)
Oct 30, 2020 50.45 50.45 50.26 50.33 4,000 -0.17(-0.33%)
Oct 29, 2020 50.32 50.60 50.32 50.49 6,814 +0.07(+0.14%)
Oct 28, 2020 50.47 50.56 50.39 50.43 13,376 -0.18(-0.35%)
Oct 27, 2020 50.72 50.72 50.50 50.60 23,818 +0.03(+0.07%)
Oct 26, 2020 50.69 50.69 50.47 50.57 9,610 +0.00(+0.00%)
Oct 23, 2020 50.68 50.68 50.53 50.57 8,600 -0.10(-0.19%)
Oct 22, 2020 50.72 50.74 50.59 50.67 16,041 +0.07(+0.14%)
Oct 21, 2020 50.58 50.71 50.49 50.59 20,213 -0.17(-0.33%)
Oct 20, 2020 50.63 50.86 50.57 50.76 57,024 +0.23(+0.45%)
Oct 19, 2020 50.66 50.66 50.48 50.53 17,706 -0.08(-0.15%)
Oct 16, 2020 50.60 50.65 50.54 50.61 5,200 +0.05(+0.11%)
Oct 15, 2020 50.44 50.67 50.44 50.55 5,316 -0.10(-0.20%)
Oct 14, 2020 50.50 50.75 50.50 50.65 114,955 +0.03(+0.06%)
Oct 13, 2020 50.52 50.82 50.52 50.62 34,948 -0.03(-0.07%)
Oct 12, 2020 50.73 50.78 50.52 50.66 13,390 +0.08(+0.15%)
Oct 09, 2020 50.75 50.75 50.53 50.58 10,700 +0.01(+0.02%)
Oct 08, 2020 50.70 50.70 50.46 50.57 6,744 +0.20(+0.40%)
Oct 07, 2020 50.72 50.78 50.37 50.37 8,318 -0.09(-0.17%)
Oct 06, 2020 50.44 50.65 50.34 50.45 39,766 +0.01(+0.03%)
Oct 05, 2020 50.62 50.62 50.32 50.44 9,277 -0.02(-0.04%)
Oct 02, 2020 49.91 50.60 49.91 50.46 24,100 +0.12(+0.25%)
Oct 01, 2020 50.41 50.44 50.21 50.34 27,169 -0.02(-0.04%)
Sep 30, 2020 50.45 50.48 50.23 50.35 11,293 +0.04(+0.08%)
Sep 29, 2020 50.46 50.46 50.20 50.31 38,578 -0.01(-0.01%)
Sep 28, 2020 50.27 51.64 50.04 50.32 52,739 +0.20(+0.40%)
Sep 25, 2020 50.05 50.22 49.95 50.12 17,700 -0.12(-0.23%)
Sep 24, 2020 49.96 50.31 49.96 50.24 6,024 -0.04(-0.07%)
Sep 23, 2020 50.42 50.42 50.21 50.28 5,802 -0.13(-0.25%)
Sep 22, 2020 50.49 50.49 50.28 50.40 8,224 +0.05(+0.11%)
Sep 21, 2020 50.43 50.99 50.07 50.35 16,970 -0.21(-0.43%)
Sep 18, 2020 50.51 50.68 50.48 50.56 33,900 -0.05(-0.09%)
Sep 17, 2020 50.69 50.75 50.48 50.61 24,909 -0.06(-0.13%)
Sep 16, 2020 50.62 50.78 50.62 50.67 37,196 +0.00(+0.01%)
Sep 15, 2020 50.75 50.75 50.62 50.67 7,443 +0.09(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.