Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
JP Morgan International Value ETF (JIVE)
JP Morgan International Value ETF (JIVE) Historical

JIVE JP Morgan International Value ETF

54.7197

-0.4166 (-0.76%)

Jun 14 2024 - Closed

Delayed by 15 minutes

JIVE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	54.7197	-0.42	-0.76%	54.7197	54.7197	54.7197	0
Jun 13 2024	55.1363	-0.82	-1.47%	55.10	55.1363	55.00	340
Jun 12 2024	55.9587	0.58	1.04%	56.28	56.28	55.9587	1,834
Jun 11 2024	55.38	-0.75	-1.34%	55.48	55.48	55.38	17
Jun 10 2024	56.1297	0.18	0.32%	56.1297	56.1297	56.1297	1
Jun 07 2024	55.9531	-0.69	-1.21%	56.16	56.16	55.9531	87
Jun 06 2024	56.6382	0.25	0.44%	56.48	56.6382	56.48	72
Jun 05 2024	56.39	0.00	0.00%	56.42	56.42	56.39	76
Jun 04 2024	56.3891	-0.62	-1.09%	56.40	56.40	56.3891	35
Jun 03 2024	57.0124	0.19	0.33%	51.14	57.0124	51.14	217
May 31 2024	56.823	0.37	0.66%	56.53	56.823	56.53	231
May 30 2024	56.45	0.33	0.58%	56.38	56.45	56.38	1
May 29 2024	56.123	-0.87	-1.52%	56.123	56.123	56.123	2
May 28 2024	56.9886	0.29	0.52%	56.9886	56.9886	56.9886	0
May 24 2024	56.6947	0.55	0.99%	56.68	56.6947	56.68	4
May 23 2024	56.14	-0.52	-0.92%	56.91	56.91	56.14	56
May 22 2024	56.664	-0.64	-1.11%	56.82	56.82	56.664	78
May 21 2024	57.3001	-0.04	-0.08%	57.3001	57.3001	57.3001	25
May 20 2024	57.3436	0.01	0.01%	57.3436	57.3436	57.3436	8
May 17 2024	57.3384	0.44	0.77%	57.34	57.34	57.3384	3
May 16 2024	56.9008	-0.16	-0.28%	56.91	56.91	56.9008	4
May 15 2024	57.06	0.39	0.69%	56.93	57.06	56.93	2
May 14 2024	56.67	0.29	0.51%	56.57	56.67	56.57	1
May 13 2024	56.3805	0.14	0.25%	56.3805	56.3805	56.3805	0
May 10 2024	56.2413	0.21	0.38%	56.2413	56.2413	56.2413	0
May 09 2024	56.03	0.42	0.76%	55.69	56.03	55.69	590
May 08 2024	55.61	-0.11	-0.20%	55.40	55.6433	55.40	900
May 07 2024	55.72	-0.09	-0.17%	55.87	55.87	55.72	2
May 06 2024	55.8137	0.46	0.84%	55.8137	55.8137	55.8137	5
May 03 2024	55.35	0.33	0.60%	55.43	55.43	55.35	34
May 02 2024	55.0176	0.80	1.47%	54.80	55.0176	54.80	24
May 01 2024	54.2183	-0.01	-0.02%	54.31	54.31	54.2183	1
Apr 30 2024	54.23	-0.82	-1.49%	54.81	54.81	54.23	307
Apr 29 2024	55.05	0.34	0.62%	54.89	55.05	54.89	1
Apr 26 2024	54.7127	0.44	0.81%	54.7127	54.7127	54.7127	5
Apr 25 2024	54.2708	-0.07	-0.13%	54.21	54.2708	54.2098	370
Apr 24 2024	54.3398	-0.04	-0.07%	54.34	54.34	54.33	749
Apr 23 2024	54.38	0.47	0.87%	54.05	54.415	54.05	5,548
Apr 22 2024	53.91	0.49	0.91%	53.68	53.91	53.68	6
Apr 19 2024	53.4221	0.17	0.32%	53.4221	53.4221	53.4221	0
Apr 18 2024	53.2494	0.03	0.07%	53.2494	53.2494	53.2494	0
Apr 17 2024	53.2146	0.21	0.40%	53.43	53.43	53.2146	1,390
Apr 16 2024	53.00	-0.72	-1.34%	53.18	53.18	53.00	102
Apr 15 2024	53.7223	-0.12	-0.22%	54.45	54.45	53.7223	568
Apr 12 2024	53.84	-0.99	-1.80%	54.35	54.35	53.84	1
Apr 11 2024	54.8289	0.03	0.06%	54.8289	54.8289	54.8289	0
Apr 10 2024	54.7981	-0.54	-0.98%	54.71	54.7981	54.71	35
Apr 09 2024	55.3377	0.05	0.09%	55.3377	55.3377	55.3377	0
Apr 08 2024	55.2871	0.48	0.87%	55.31	55.31	55.2871	1
Apr 05 2024	54.8118	0.20	0.37%	54.90	54.90	54.8118	125
Apr 04 2024	54.6098	-0.25	-0.46%	55.35	55.35	54.6098	20
Apr 03 2024	54.8624	0.51	0.94%	54.55	54.8624	54.55	1,335
Apr 02 2024	54.3509	0.14	0.26%	54.32	54.3509	54.3199	900
Apr 01 2024	54.21	-0.35	-0.63%	54.35	54.35	54.21	837
Mar 28 2024	54.555	0.09	0.17%	54.51	54.555	54.51	107
Mar 27 2024	54.46	0.27	0.50%	54.27	54.46	54.27	98
Mar 26 2024	54.1881	0.06	0.11%	54.1881	54.1881	54.1881	25
Mar 25 2024	54.1294	0.09	0.17%	54.26	54.26	54.1294	357
Mar 22 2024	54.04	-0.29	-0.54%	54.27	54.27	54.04	2,739
Mar 21 2024	54.3349	0.12	0.23%	54.34	54.34	54.3349	1
Mar 20 2024	54.21	0.52	0.97%	53.62	54.21	53.62	2
Mar 19 2024	53.689	0.30	0.56%	53.689	53.689	53.689	0

JP Morgan International ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions