JPMorgan International Value ETF (JIVE)
56.03
+0.42
(+0.76%)
USD |
NASDAQ |
May 09, 16:00
JIVE Price: 56.03 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 56.00 | 56.03 | 56.00 | 56.03 | 590.00 |
May 08, 2024 | 55.64 | 55.64 | 55.61 | 55.61 | 900.00 |
May 07, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 3.000 |
May 06, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 5.000 |
May 03, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 35.00 |
May 02, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 24.00 |
May 01, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 1.000 |
Apr 30, 2024 | 54.40 | 54.40 | 54.23 | 54.23 | 306.00 |
Apr 29, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 2.000 |
Apr 26, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 5.000 |
Apr 25, 2024 | 54.21 | 54.27 | 54.21 | 54.27 | 370.00 |
Apr 24, 2024 | 54.34 | 54.34 | 54.33 | 54.34 | 749.00 |
Apr 23, 2024 | 54.17 | 54.42 | 54.14 | 54.38 | 5548.00 |
Apr 22, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 7.000 |
Apr 19, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 0.000 |
Apr 18, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 0.000 |
Apr 17, 2024 | 53.43 | 53.43 | 53.21 | 53.21 | 1390.00 |
Apr 16, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 0.000 |
Apr 15, 2024 | 54.45 | 54.45 | 53.72 | 53.72 | 568.00 |
Apr 12, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 2.000 |
Apr 11, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 0.000 |
Apr 10, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 35.00 |
Apr 09, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 0.000 |
Apr 08, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 1.000 |
Apr 05, 2024 | 54.82 | 54.82 | 54.81 | 54.81 | 125.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
45.80
Minimum
Oct 27 2023
56.03
Maximum
May 09 2024
50.55
Average
50.27
Median
Jan 09 2024