Singapore markets closed

JPMorgan International Growth ETF (JIG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.11+1.15 (+2.40%)
As of 09:30AM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202247.8349.1149.1149.1149.11230
03 Oct 202247.8348.0347.6347.9647.968,600
30 Sept 202247.1747.5946.9946.9946.9916,600
29 Sept 202247.0147.1246.6547.1247.123,300
28 Sept 202246.7347.9746.7347.9347.9332,200
27 Sept 202247.1547.1546.5046.7346.7312,600
26 Sept 202247.3347.4746.7346.8046.8013,600
23 Sept 202247.5947.6646.9947.3447.3424,300
22 Sept 202248.2548.9948.2548.5248.5214,700
21 Sept 202249.7449.9549.2149.2149.212,300
20 Sept 202249.9150.0149.6949.7549.752,600
19 Sept 202249.8150.5449.8150.5350.535,100
16 Sept 202250.2650.5750.2350.4550.451,800
15 Sept 202251.5051.5250.9450.9550.953,200
14 Sept 202251.3351.7451.2751.4951.493,200
13 Sept 202252.2052.2051.3651.4151.416,400
12 Sept 202253.5053.5753.4253.5253.528,200
09 Sept 202252.3252.8752.3252.8752.874,400
08 Sept 202250.6451.6550.5651.6151.6113,700
07 Sept 202250.9551.6250.9551.6151.6129,000
06 Sept 202251.2451.2450.8350.8850.8834,900
02 Sept 202251.7052.1951.0351.0351.034,500
01 Sept 202251.2951.4450.8951.4451.449,800
31 Aug 202252.4752.5952.1452.1852.187,700
30 Aug 202252.6052.6052.3252.3252.321,400
29 Aug 202253.0453.1052.9552.9552.951,400
26 Aug 202253.7053.7053.3853.3853.383,200
25 Aug 202254.6155.0254.6155.0255.027,300
24 Aug 202254.1254.3454.0054.1354.134,700
23 Aug 202253.8954.0153.7553.8553.854,500
22 Aug 202254.3554.3554.0354.1554.154,500
19 Aug 202255.6355.6355.1155.1355.132,800
18 Aug 202256.0956.0955.6855.7855.787,100
17 Aug 202255.9256.3255.9255.9855.983,800
16 Aug 202256.3656.3656.2256.2956.291,400
15 Aug 202256.6356.6456.5456.6456.643,000
12 Aug 202256.2256.6356.2256.6356.633,400
11 Aug 202256.8256.9856.2256.2256.223,400
10 Aug 202255.8856.1555.8856.1156.115,100
09 Aug 202255.2555.2654.8554.8554.852,900
08 Aug 202255.9155.9155.3055.3755.374,100
05 Aug 202255.2255.4555.1155.3955.395,900
04 Aug 202255.8356.0855.8355.9755.9710,100
03 Aug 202254.9755.2854.8155.2855.282,300
02 Aug 202254.9755.2354.8054.8054.804,600
01 Aug 202255.4955.4955.2255.3555.351,600
29 Jul 202255.3055.4955.1955.4655.464,400
28 Jul 202254.5055.1354.5055.1355.131,800
27 Jul 202253.9154.5953.7854.5954.593,700
26 Jul 202253.6253.6253.3153.3153.311,200
25 Jul 202253.9853.9853.7853.9253.9227,800
22 Jul 202254.3554.3953.7553.8353.835,100
21 Jul 202254.1154.5354.0154.5254.5241,100
20 Jul 202253.2053.5653.1353.3453.349,400
19 Jul 202252.7953.4152.7953.3353.337,000
18 Jul 202252.2452.5851.8951.9151.914,900
15 Jul 202251.4551.8551.4551.8251.822,300
14 Jul 202250.5551.0850.3551.0351.035,900
13 Jul 202250.4551.3850.4551.2751.274,000
12 Jul 202251.9051.9051.4351.4351.433,500
11 Jul 202251.6751.8551.5351.5551.551,900
08 Jul 202252.2852.5052.2152.3952.393,400
07 Jul 202252.4852.6552.4252.6052.6012,400
06 Jul 202251.6651.9051.5551.7951.792,900
05 Jul 202250.4551.4450.4551.4051.4021,900
01 Jul 202251.0351.6751.0351.6651.6610,700
30 Jun 202251.2651.8351.0551.6451.646,100
29 Jun 202251.7552.1351.7552.0252.021,100
28 Jun 202253.0253.0252.0352.0352.031,500
27 Jun 202253.3953.3952.9852.9952.992,100
24 Jun 202252.5053.1752.5053.1753.176,900
23 Jun 202250.9951.4850.9951.4151.4120,800
22 Jun 202250.8551.5550.8551.1851.1810,500
21 Jun 202251.0151.5151.0151.2851.2810,000
17 Jun 202250.0450.5149.9050.2250.225,300
16 Jun 202250.0250.0249.6049.8049.8011,900
15 Jun 202250.8551.3350.5851.3351.3313,300
14 Jun 202250.7750.7749.9150.1950.19131,500
13 Jun 202251.1251.1550.6050.6650.665,100
10 Jun 202253.0953.1152.5952.8152.814,800
09 Jun 202254.9654.9954.1154.1154.116,700
08 Jun 202255.4655.7255.3855.5155.517,100
07 Jun 202255.5655.7755.3755.7755.773,800
06 Jun 202256.1856.1855.3355.3755.3714,100
03 Jun 202255.1755.1755.0555.0855.081,700
02 Jun 202254.9556.1054.9556.1056.106,000
01 Jun 202255.5655.5654.5254.6454.649,200
31 May 202255.7455.8555.5155.5655.5613,200
27 May 202254.9355.3554.9355.3555.356,200
26 May 202253.9354.2053.8654.1154.118,400
25 May 202252.6853.2752.6853.1353.136,200
24 May 202252.8953.2652.8953.0953.092,300
23 May 202253.5753.9253.4453.8853.888,700
20 May 202253.4753.4952.5353.3253.329,100
19 May 202252.3053.4452.3053.0853.0815,900
18 May 202253.5853.5852.4452.5652.5618,400
17 May 202254.2154.3954.1054.3554.357,400
16 May 202252.8653.4052.8653.1753.1744,400
13 May 202252.2853.2952.2853.2953.293,800
12 May 202250.8451.8850.4251.6251.6271,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...