Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,797.63 -750.40 (-1.16%) CMC Crypto 200
1,328.47 -68.07 (-4.87%)
JPMorgan International Growth ETF (JIG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 60.96 | 61.24 | 60.96 | 61.12 | 61.12 | 5,601 |
| 25 Apr 2024 | 59.89 | 60.75 | 59.88 | 60.67 | 60.67 | 2,800 |
| 24 Apr 2024 | 61.32 | 61.32 | 60.75 | 60.98 | 60.98 | 9,500 |
| 23 Apr 2024 | 60.87 | 61.07 | 60.86 | 61.03 | 61.03 | 2,000 |
| 22 Apr 2024 | 59.70 | 60.29 | 59.65 | 60.13 | 60.13 | 3,400 |
| 19 Apr 2024 | 59.69 | 59.69 | 59.35 | 59.43 | 59.43 | 3,700 |
| 18 Apr 2024 | 60.16 | 60.21 | 59.67 | 59.79 | 59.79 | 13,400 |
| 17 Apr 2024 | 60.58 | 60.58 | 59.88 | 60.19 | 60.19 | 8,800 |
| 16 Apr 2024 | 60.27 | 60.57 | 60.27 | 60.34 | 60.34 | 2,900 |
| 15 Apr 2024 | 61.78 | 61.78 | 60.75 | 60.75 | 60.75 | 13,400 |
| 12 Apr 2024 | 61.62 | 61.62 | 60.89 | 60.96 | 60.96 | 9,800 |
| 11 Apr 2024 | 61.46 | 62.17 | 61.46 | 62.12 | 62.12 | 1,900 |
| 10 Apr 2024 | 61.70 | 61.86 | 61.67 | 61.72 | 61.72 | 5,600 |
| 09 Apr 2024 | 62.64 | 62.64 | 62.16 | 62.41 | 62.41 | 68,100 |
| 08 Apr 2024 | 62.56 | 62.58 | 62.47 | 62.47 | 62.47 | 2,900 |
| 05 Apr 2024 | 62.00 | 62.34 | 62.00 | 62.21 | 62.21 | 6,400 |
| 04 Apr 2024 | 63.13 | 63.13 | 62.06 | 62.06 | 62.06 | 1,800 |
| 03 Apr 2024 | 62.50 | 62.77 | 62.50 | 62.67 | 62.67 | 2,300 |
| 02 Apr 2024 | 62.41 | 62.47 | 62.31 | 62.47 | 62.47 | 1,700 |
| 01 Apr 2024 | 62.78 | 63.12 | 62.78 | 63.05 | 63.05 | 7,200 |
| 28 Mar 2024 | 62.96 | 63.00 | 62.89 | 62.96 | 62.96 | 2,800 |
| 27 Mar 2024 | 63.01 | 63.16 | 63.01 | 63.16 | 63.16 | 2,000 |
| 26 Mar 2024 | 63.12 | 63.12 | 62.98 | 62.98 | 62.98 | 1,500 |
| 25 Mar 2024 | 62.87 | 62.93 | 62.79 | 62.79 | 62.79 | 2,900 |
| 22 Mar 2024 | 63.00 | 63.04 | 63.00 | 63.02 | 63.02 | 1,100 |
| 21 Mar 2024 | 63.47 | 63.50 | 63.31 | 63.31 | 63.31 | 3,500 |
| 20 Mar 2024 | 62.65 | 63.27 | 62.64 | 63.23 | 63.23 | 6,800 |
| 19 Mar 2024 | 62.26 | 62.64 | 62.26 | 62.53 | 62.53 | 3,600 |
| 18 Mar 2024 | 62.80 | 62.80 | 62.57 | 62.59 | 62.59 | 35,400 |
| 15 Mar 2024 | 62.79 | 62.81 | 62.70 | 62.70 | 62.70 | 900 |
| 14 Mar 2024 | 63.10 | 63.10 | 62.84 | 62.95 | 62.95 | 2,200 |
| 13 Mar 2024 | 63.45 | 63.56 | 63.33 | 63.42 | 63.42 | 5,100 |
| 12 Mar 2024 | 63.39 | 63.44 | 63.34 | 63.44 | 63.44 | 1,200 |
| 11 Mar 2024 | 62.68 | 62.82 | 62.61 | 62.74 | 62.74 | 3,100 |
| 08 Mar 2024 | 63.61 | 63.61 | 63.00 | 63.11 | 63.11 | 3,900 |
| 07 Mar 2024 | 62.92 | 63.49 | 62.92 | 63.49 | 63.49 | 1,500 |
| 06 Mar 2024 | 62.60 | 62.60 | 62.57 | 62.57 | 62.57 | 1,900 |
| 05 Mar 2024 | 61.94 | 61.97 | 61.69 | 61.77 | 61.77 | 2,800 |
| 04 Mar 2024 | 62.13 | 62.28 | 62.13 | 62.20 | 62.20 | 2,900 |
| 01 Mar 2024 | 61.42 | 62.06 | 61.42 | 62.05 | 62.05 | 3,400 |
| 29 Feb 2024 | 61.17 | 61.35 | 61.17 | 61.32 | 61.32 | 2,000 |
| 28 Feb 2024 | 61.24 | 61.28 | 61.08 | 61.15 | 61.15 | 7,100 |
| 27 Feb 2024 | 61.76 | 61.76 | 61.55 | 61.61 | 61.61 | 1,900 |
| 26 Feb 2024 | 61.74 | 61.80 | 61.74 | 61.76 | 61.76 | 8,600 |
| 23 Feb 2024 | 61.63 | 61.82 | 61.63 | 61.73 | 61.73 | 2,000 |
| 22 Feb 2024 | 61.49 | 61.71 | 61.49 | 61.66 | 61.66 | 2,700 |
| 21 Feb 2024 | 60.68 | 60.83 | 60.60 | 60.83 | 60.83 | 4,100 |
| 20 Feb 2024 | 60.98 | 60.98 | 60.52 | 60.69 | 60.69 | 6,500 |
| 16 Feb 2024 | 60.55 | 60.72 | 60.47 | 60.47 | 60.47 | 3,200 |
| 15 Feb 2024 | 60.14 | 60.49 | 60.14 | 60.49 | 60.49 | 2,700 |
| 14 Feb 2024 | 59.63 | 59.95 | 59.62 | 59.95 | 59.95 | 4,600 |
| 13 Feb 2024 | 59.24 | 59.41 | 58.96 | 59.20 | 59.20 | 6,900 |
| 12 Feb 2024 | 60.21 | 60.41 | 60.10 | 60.17 | 60.17 | 4,000 |
| 09 Feb 2024 | 59.95 | 60.20 | 59.90 | 60.18 | 60.18 | 27,000 |
| 08 Feb 2024 | 59.52 | 59.80 | 59.51 | 59.69 | 59.69 | 5,700 |
| 07 Feb 2024 | 59.24 | 59.64 | 59.24 | 59.54 | 59.54 | 33,400 |
| 06 Feb 2024 | 58.81 | 59.12 | 58.81 | 59.12 | 59.12 | 2,600 |
| 05 Feb 2024 | 58.78 | 58.87 | 58.77 | 58.86 | 58.86 | 3,800 |
| 02 Feb 2024 | 58.72 | 58.83 | 58.58 | 58.83 | 58.83 | 2,100 |
| 01 Feb 2024 | 58.60 | 59.06 | 58.50 | 59.01 | 59.01 | 3,300 |
| 31 Jan 2024 | 58.96 | 58.98 | 58.47 | 58.47 | 58.47 | 16,800 |
| 30 Jan 2024 | 58.71 | 58.82 | 58.66 | 58.79 | 58.79 | 25,700 |
| 29 Jan 2024 | 58.49 | 58.89 | 58.49 | 58.89 | 58.89 | 5,700 |
| 26 Jan 2024 | 58.73 | 58.77 | 58.59 | 58.77 | 58.77 | 2,900 |
| 25 Jan 2024 | 58.43 | 58.55 | 58.27 | 58.53 | 58.53 | 73,500 |
| 24 Jan 2024 | 58.46 | 58.55 | 58.21 | 58.21 | 58.21 | 3,000 |
| 23 Jan 2024 | 57.75 | 57.95 | 57.75 | 57.95 | 57.95 | 6,500 |
| 22 Jan 2024 | 58.01 | 58.05 | 57.94 | 57.95 | 57.95 | 1,600 |
| 19 Jan 2024 | 57.54 | 58.01 | 57.40 | 57.99 | 57.99 | 6,800 |
| 18 Jan 2024 | 57.11 | 57.54 | 57.11 | 57.54 | 57.54 | 1,500 |
| 17 Jan 2024 | 56.28 | 56.71 | 56.24 | 56.71 | 56.71 | 5,500 |
| 16 Jan 2024 | 57.37 | 57.37 | 57.10 | 57.11 | 57.11 | 3,300 |
| 12 Jan 2024 | 58.10 | 58.10 | 57.87 | 57.95 | 57.95 | 1,700 |
| 11 Jan 2024 | 57.48 | 57.57 | 57.43 | 57.56 | 57.56 | 4,200 |
| 10 Jan 2024 | 57.37 | 57.49 | 57.37 | 57.45 | 57.45 | 2,000 |
| 09 Jan 2024 | 57.13 | 57.13 | 57.00 | 57.06 | 57.06 | 4,300 |
| 08 Jan 2024 | 57.18 | 57.55 | 57.18 | 57.55 | 57.55 | 3,400 |
| 05 Jan 2024 | 57.07 | 57.07 | 56.75 | 56.82 | 56.82 | 3,400 |
| 04 Jan 2024 | 56.90 | 57.18 | 56.90 | 56.98 | 56.98 | 7,100 |
| 03 Jan 2024 | 57.02 | 57.13 | 56.98 | 57.04 | 57.04 | 4,100 |
| 02 Jan 2024 | 57.62 | 57.62 | 57.46 | 57.46 | 57.46 | 1,800 |
| 29 Dec 2023 | 58.42 | 58.42 | 58.26 | 58.34 | 58.34 | 2,100 |
| 28 Dec 2023 | 58.52 | 58.60 | 58.36 | 58.36 | 58.36 | 8,300 |
| 27 Dec 2023 | 58.28 | 58.58 | 58.10 | 58.36 | 58.36 | 8,600 |
| 26 Dec 2023 | 58.01 | 58.13 | 57.99 | 58.12 | 58.12 | 7,100 |
| 22 Dec 2023 | 57.81 | 58.00 | 57.70 | 57.83 | 57.83 | 23,500 |
| 21 Dec 2023 | 57.63 | 57.85 | 57.46 | 57.85 | 57.85 | 6,500 |
| 20 Dec 2023 | 57.60 | 57.69 | 56.91 | 56.91 | 56.91 | 4,700 |
| 19 Dec 2023 | 57.60 | 57.81 | 57.60 | 57.77 | 57.77 | 6,000 |
| 19 Dec 2023 | 0.984 Dividend | |||||
| 18 Dec 2023 | 58.16 | 58.26 | 58.07 | 58.25 | 57.27 | 8,200 |
| 15 Dec 2023 | 58.43 | 58.52 | 58.21 | 58.21 | 57.23 | 2,900 |
| 14 Dec 2023 | 58.38 | 58.60 | 58.32 | 58.51 | 57.53 | 43,300 |
| 13 Dec 2023 | 57.24 | 58.15 | 57.14 | 58.14 | 57.16 | 3,500 |
| 12 Dec 2023 | 57.19 | 57.42 | 57.16 | 57.42 | 56.45 | 4,000 |
| 11 Dec 2023 | 57.03 | 57.19 | 57.03 | 57.15 | 56.18 | 6,300 |
| 08 Dec 2023 | 56.61 | 56.88 | 56.61 | 56.84 | 55.88 | 9,200 |
| 07 Dec 2023 | 56.45 | 56.64 | 56.45 | 56.58 | 55.63 | 4,500 |
| 06 Dec 2023 | 56.74 | 56.74 | 56.39 | 56.39 | 55.44 | 4,700 |
| 05 Dec 2023 | 56.20 | 56.41 | 56.19 | 56.24 | 55.29 | 5,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.