Yahoo

Mail

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
63,843.21
+882.55(+1.40%)
CMC Crypto 200
1,351.49
-45.05(-3.24%)

Jpmorgan International Value ETF (JIVE)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

54.71

+0.44

(+0.81%)

At close: 04:00PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	54.71	54.71	54.71	54.71	54.71	100
25 Apr 2024	54.21	54.27	54.21	54.27	54.27	400
24 Apr 2024	54.34	54.34	54.33	54.34	54.34	700
23 Apr 2024	54.17	54.42	54.14	54.38	54.38	5,500
22 Apr 2024	53.91	53.91	53.91	53.91	53.91	100
19 Apr 2024	53.42	53.42	53.42	53.42	53.42	-
18 Apr 2024	53.25	53.25	53.25	53.25	53.25	-
17 Apr 2024	53.43	53.43	53.22	53.22	53.22	1,400
16 Apr 2024	53.06	53.06	53.00	53.00	53.00	100
15 Apr 2024	54.45	54.45	53.72	53.72	53.72	600
12 Apr 2024	53.84	53.84	53.84	53.84	53.84	100
11 Apr 2024	54.83	54.83	54.83	54.83	54.83	-
10 Apr 2024	54.80	54.80	54.80	54.80	54.80	100
09 Apr 2024	55.34	55.34	55.34	55.34	55.34	-
08 Apr 2024	55.29	55.29	55.29	55.29	55.29	100
05 Apr 2024	54.82	54.82	54.81	54.81	54.81	100
04 Apr 2024	54.61	54.61	54.61	54.61	54.61	100
03 Apr 2024	54.55	54.86	54.55	54.86	54.86	1,300
02 Apr 2024	54.32	54.35	54.32	54.35	54.35	900
01 Apr 2024	54.26	54.26	54.21	54.21	54.21	800
28 Mar 2024	54.56	54.56	54.56	54.56	54.56	100
27 Mar 2024	54.46	54.46	54.46	54.46	54.46	100
26 Mar 2024	54.19	54.19	54.19	54.19	54.19	100
25 Mar 2024	54.26	54.26	54.13	54.13	54.13	400
22 Mar 2024	54.27	54.27	54.04	54.04	54.04	2,700
21 Mar 2024	54.33	54.33	54.33	54.33	54.33	100
20 Mar 2024	54.21	54.21	54.21	54.21	54.21	100
19 Mar 2024	53.69	53.69	53.69	53.69	53.69	-
18 Mar 2024	53.39	53.39	53.39	53.39	53.39	-
15 Mar 2024	53.06	53.30	53.06	53.30	53.30	1,100
14 Mar 2024	53.09	53.09	53.09	53.09	53.09	-
13 Mar 2024	53.36	53.36	53.36	53.36	53.36	100
12 Mar 2024	53.30	53.30	53.30	53.30	53.30	-
11 Mar 2024	52.95	52.95	52.95	52.95	52.95	100
08 Mar 2024	53.25	53.25	53.25	53.25	53.25	-
07 Mar 2024	53.33	53.33	53.33	53.33	53.33	100
06 Mar 2024	52.96	52.96	52.96	52.96	52.96	-
05 Mar 2024	52.31	52.31	52.31	52.31	52.31	100
04 Mar 2024	52.28	52.28	52.28	52.28	52.28	100
01 Mar 2024	52.32	52.32	52.32	52.32	52.32	-
29 Feb 2024	51.72	51.81	51.66	51.81	51.81	2,000
28 Feb 2024	51.67	51.67	51.66	51.66	51.66	200
27 Feb 2024	51.90	51.90	51.90	51.90	51.90	-
26 Feb 2024	51.73	51.73	51.73	51.73	51.73	-
23 Feb 2024	52.05	52.05	52.05	52.05	52.05	-
22 Feb 2024	51.85	51.96	51.85	51.96	51.96	500
21 Feb 2024	51.50	51.50	51.50	51.50	51.50	100
20 Feb 2024	51.56	51.56	51.38	51.38	51.38	800
16 Feb 2024	51.11	51.11	51.11	51.11	51.11	100
15 Feb 2024	50.82	50.82	50.82	50.82	50.82	100
14 Feb 2024	50.43	50.43	50.43	50.43	50.43	-
13 Feb 2024	50.17	50.17	49.99	49.99	49.99	600
12 Feb 2024	50.72	50.72	50.72	50.72	50.72	100
09 Feb 2024	50.39	50.39	50.39	50.39	50.39	100
08 Feb 2024	50.27	50.27	50.27	50.27	50.27	100
07 Feb 2024	50.57	50.57	50.57	50.57	50.57	100
06 Feb 2024	50.56	50.56	50.56	50.56	50.56	100
05 Feb 2024	50.07	50.07	50.07	50.07	50.07	100
02 Feb 2024	50.44	50.44	50.44	50.44	50.44	100
01 Feb 2024	50.80	50.80	50.80	50.80	50.80	-
31 Jan 2024	50.33	50.33	50.33	50.33	50.33	100
30 Jan 2024	50.50	50.50	50.50	50.50	50.50	100
29 Jan 2024	50.59	50.59	50.59	50.59	50.59	100
26 Jan 2024	50.32	50.32	50.30	50.30	50.30	200
25 Jan 2024	50.26	50.26	50.26	50.26	50.26	100
24 Jan 2024	50.26	50.31	50.09	50.09	50.09	3,100
23 Jan 2024	49.55	49.55	49.55	49.55	49.55	100
22 Jan 2024	49.33	49.40	49.26	49.28	49.28	2,600
19 Jan 2024	49.48	49.48	49.48	49.48	49.48	100
18 Jan 2024	49.32	49.32	49.32	49.32	49.32	100
17 Jan 2024	48.97	48.97	48.97	48.97	48.97	100
16 Jan 2024	49.51	49.51	49.51	49.51	49.51	100
12 Jan 2024	50.40	50.40	50.40	50.40	50.40	100
11 Jan 2024	50.27	50.27	50.27	50.27	50.27	100
10 Jan 2024	50.38	50.38	50.38	50.38	50.38	100
09 Jan 2024	50.27	50.27	50.27	50.27	50.27	100
08 Jan 2024	50.81	50.87	50.80	50.87	50.87	1,200
05 Jan 2024	50.68	50.68	50.67	50.67	50.67	100
04 Jan 2024	50.45	50.45	50.45	50.45	50.45	-
03 Jan 2024	50.22	50.22	50.22	50.22	50.22	-
02 Jan 2024	50.44	50.44	50.39	50.39	50.39	400
29 Dec 2023	50.82	50.82	50.82	50.82	50.82	400
28 Dec 2023	50.80	50.80	50.80	50.80	50.80	100
27 Dec 2023	50.81	50.81	50.81	50.81	50.81	100
26 Dec 2023	50.21	50.56	50.21	50.56	50.56	1,900
22 Dec 2023	50.33	50.33	50.33	50.33	50.33	-
21 Dec 2023	49.93	50.17	49.93	50.17	50.17	400
20 Dec 2023	49.30	49.30	49.30	49.30	49.30	100
19 Dec 2023	49.80	49.80	49.80	49.80	49.80	100
18 Dec 2023	49.83	49.83	49.83	49.83	49.83	-
15 Dec 2023	49.71	49.71	49.71	49.71	49.71	-
14 Dec 2023	50.19	50.19	50.15	50.15	50.15	200
13 Dec 2023	49.80	49.80	49.80	49.80	49.80	100
12 Dec 2023	49.17	49.17	49.17	49.17	49.17	100
11 Dec 2023	49.18	49.18	49.18	49.18	49.18	100
08 Dec 2023	49.17	49.17	49.15	49.15	49.15	100
07 Dec 2023	49.17	49.17	49.12	49.12	49.12	500
06 Dec 2023	49.17	49.17	48.94	48.94	48.94	600
05 Dec 2023	49.08	49.08	48.96	48.96	48.96	200
04 Dec 2023	49.39	49.39	49.17	49.19	49.19	2,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,843.21+882.55(+1.40%)

CMC Crypto 2001,351.49-45.05(-3.24%)

Jpmorgan International Value ETF (JIVE)

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
63,843.21
+882.55(+1.40%)

CMC Crypto 200
1,351.49
-45.05(-3.24%)