Skip to main content

JPM Corp Bond Research Enhanced ETF (NY: JIGB )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 51.00 50.97 2,225 -0.02(-0.04%)
Jan 28, 2022 50.81 50.99 50.81 50.99 1,370 +0.05(+0.09%)
Jan 27, 2022 51.07 51.07 50.90 50.94 951 +0.06(+0.12%)
Jan 26, 2022 51.26 51.26 50.88 50.88 13,272 -0.28(-0.54%)
Jan 25, 2022 51.27 51.27 51.16 51.16 1,055 -0.12(-0.24%)
Jan 24, 2022 51.43 51.43 51.26 51.28 7,423 -0.16(-0.31%)
Jan 21, 2022 51.38 51.45 51.38 51.44 3,088 +0.30(+0.59%)
Jan 20, 2022 51.24 51.24 51.08 51.14 12,135 -0.04(-0.09%)
Jan 19, 2022 51.29 51.29 51.18 51.18 2,482 +0.09(+0.18%)
Jan 18, 2022 51.19 51.19 51.03 51.09 131,460 -0.45(-0.88%)
Jan 14, 2022 51.54 0 -0.37(-0.70%)
Jan 13, 2022 51.91 51.91 51.91 51.91 113 +0.10(+0.20%)
Jan 12, 2022 51.86 51.86 51.80 51.80 1,028 +0.00(+0.00%)
Jan 11, 2022 51.68 51.83 51.68 51.80 1,792 +0.14(+0.27%)
Jan 10, 2022 51.67 51.69 51.67 51.67 5,973 -0.12(-0.23%)
Jan 07, 2022 51.80 51.80 51.74 51.79 3,068 -0.16(-0.31%)
Jan 06, 2022 51.95 51.96 51.93 51.95 4,017 -0.15(-0.28%)
Jan 05, 2022 52.41 52.42 52.09 52.09 3,239 -0.17(-0.33%)
Jan 04, 2022 52.29 52.29 52.11 52.26 4,206 -0.05(-0.10%)
Jan 03, 2022 52.26 52.33 52.26 52.32 2,498 -0.48(-0.91%)
Dec 31, 2021 52.87 52.90 52.80 52.80 1,631 +0.04(+0.08%)
Dec 30, 2021 52.60 52.83 52.60 52.76 3,288 +0.15(+0.28%)
Dec 29, 2021 52.65 52.69 52.49 52.61 2,048 -0.26(-0.49%)
Dec 28, 2021 53.05 53.05 52.72 52.86 2,148 -0.03(-0.05%)
Dec 27, 2021 52.89 52.89 52.89 52.89 99 +0.13(+0.25%)
Dec 23, 2021 52.63 52.76 52.62 52.76 1,164 -0.05(-0.10%)
Dec 22, 2021 52.71 52.81 52.71 52.81 728 +0.08(+0.15%)
Dec 21, 2021 52.63 52.74 52.44 52.74 19,927 +0.12(+0.22%)
Dec 20, 2021 52.61 52.62 52.61 52.62 480 -0.26(-0.49%)
Dec 17, 2021 52.92 52.92 52.79 52.88 3,742 +0.14(+0.26%)
Dec 16, 2021 52.84 52.88 52.74 52.74 1,729 -0.08(-0.15%)
Dec 15, 2021 52.64 52.82 52.64 52.82 563 -0.17(-0.31%)
Dec 14, 2021 52.86 52.98 52.86 52.98 1,439 -0.12(-0.23%)
Dec 13, 2021 52.97 53.18 52.97 53.10 869 +0.22(+0.41%)
Dec 10, 2021 52.89 52.89 52.89 52.89 185 -0.04(-0.07%)
Dec 09, 2021 52.93 52.93 52.93 52.93 125 +0.01(+0.02%)
Dec 08, 2021 52.81 52.92 52.81 52.92 769 -0.25(-0.47%)
Dec 07, 2021 53.29 53.29 53.16 53.16 1,178 -0.03(-0.05%)
Dec 06, 2021 53.11 53.19 53.11 53.19 944 -0.19(-0.36%)
Dec 03, 2021 53.53 53.53 53.39 53.39 403 +0.37(+0.69%)
Dec 02, 2021 53.09 53.09 52.82 53.02 406 +0.05(+0.09%)
Dec 01, 2021 52.72 52.97 52.72 52.97 617 -0.01(-0.03%)
Nov 30, 2021 52.83 53.12 52.80 52.99 1,648 +0.18(+0.35%)
Nov 29, 2021 52.84 52.91 52.69 52.80 831 -0.03(-0.05%)
Nov 26, 2021 52.72 52.83 52.72 52.83 243 +0.35(+0.66%)
Nov 24, 2021 52.26 52.48 52.26 52.48 1,248 +0.12(+0.23%)
Nov 23, 2021 52.39 52.39 52.36 52.36 756 -0.23(-0.44%)
Nov 22, 2021 52.87 52.87 52.55 52.59 1,525 -0.39(-0.74%)
Nov 19, 2021 52.98 52.98 52.98 52.98 306 +0.19(+0.35%)
Nov 18, 2021 52.79 52.79 52.79 52.79 1,692 +0.14(+0.26%)
Nov 17, 2021 52.63 52.66 52.60 52.66 2,415 +0.08(+0.16%)
Nov 16, 2021 52.55 52.62 52.48 52.57 1,472 -0.07(-0.13%)
Nov 15, 2021 52.64 52.64 52.64 52.64 186 -0.34(-0.63%)
Nov 12, 2021 53.11 53.11 52.98 52.98 837 -0.10(-0.20%)
Nov 11, 2021 53.03 53.08 53.03 53.08 158 -0.10(-0.18%)
Nov 10, 2021 53.26 53.18 53.18 668 -0.46(-0.86%)
Nov 09, 2021 53.65 53.73 53.64 53.64 5,679 +0.18(+0.34%)
Nov 08, 2021 53.43 53.53 53.43 53.45 754 -0.14(-0.27%)
Nov 05, 2021 53.51 53.65 53.46 53.60 5,327 +0.37(+0.70%)
Nov 04, 2021 52.93 53.31 52.93 53.22 2,382 +0.21(+0.39%)
Nov 03, 2021 53.11 53.11 53.02 53.02 654 -0.07(-0.13%)
Nov 02, 2021 53.10 53.13 53.09 53.09 905 +0.14(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.