PJIO Historical Prices
NYSEARCA: PJIOPGIMForeign Large GrowthETFUSD
62.84+0.4395 (+0.70%)
At close: Oct 9, 2:41 PM ET · Delayed 15 min
PJIO price history
The price history for PGIM Jennison Focused International Equity (PJIO) on this page begins on December 18, 2023, when the stock closed at $49.73; it most recently closed at $62.84 on October 5, 2026. The highest price in this record is $70.89, reached on June 22, 2026; the latest close is 11.4% below that peak. Over roughly 3 years the share price changed +26.4%, a 8.7% compound annual price return (excluding dividends).
In the last 12 months alone, PJIO has lost 3.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PJIO returns
1 week
-2.25%
1 month
+0.39%
3 months
-3.55%
6 months
+5.45%
Year to date
+2.53%
1 year
-3.16%
PJIO price return, excluding dividends.
PJIO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 62.84 | +1.16% |
| 2025 | 62.12 | +18.08% |
| 2024 | 52.61 | +5.29% |
| 2023* | 49.96 | +0.47% |
PJIO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 62.79 | 62.84 | 62.57 | 62.84 | +0.70% | |
| 62.74 | 62.74 | 62.40 | 62.40 | -4.09% | |
| 65.45 | 65.45 | 65.06 | 65.06 | +0.39% | |
| 64.74 | 64.92 | 64.74 | 64.81 | +0.81% | |
| 64.28 | 64.28 | 64.28 | 64.28 | +2.37% | |
| 62.82 | 62.82 | 62.57 | 62.79 | +0.11% | |
| 62.72 | 62.72 | 62.72 | 62.72 | -0.74% | |
| 63.21 | 63.21 | 62.97 | 63.19 | +0.91% | |
| 62.61 | 62.64 | 62.61 | 62.62 | -0.35% | |
| 62.45 | 62.84 | 62.45 | 62.84 | +0.60% | |
| 62.16 | 62.65 | 61.97 | 62.47 | +0.14% | |
| 62.65 | 62.65 | 62.26 | 62.38 | -1.14% | |
| 63.13 | 63.13 | 63.10 | 63.10 | +0.94% | |
| 62.23 | 62.51 | 62.23 | 62.51 | +2.49% | |
| 60.54 | 60.99 | 60.54 | 60.99 | +0.55% | |
| 60.70 | 60.77 | 60.52 | 60.66 | +1.22% | |
| 60.14 | 60.48 | 59.93 | 59.93 | +0.69% | |
| 59.49 | 59.55 | 59.47 | 59.52 | -1.03% | |
| 60.01 | 60.42 | 60.00 | 60.14 | -2.95% | |
| 61.97 | 61.97 | 61.97 | 61.97 | +0.95% | |
| 61.80 | 61.93 | 61.39 | 61.39 | -1.92% | |
| 62.63 | 62.63 | 62.48 | 62.59 | -1.46% | |
| 63.41 | 63.58 | 63.41 | 63.52 | +0.64% | |
| 63.12 | 63.12 | 63.12 | 63.12 | +1.44% | |
| 61.42 | 62.22 | 61.42 | 62.22 | +0.11% | |
| 61.99 | 62.15 | 61.99 | 62.15 | +0.64% | |
| 63.00 | 63.00 | 61.58 | 61.76 | -2.09% | |
| 63.31 | 63.31 | 63.04 | 63.08 | -0.86% | |
| 64.28 | 64.28 | 63.63 | 63.63 | -1.52% | |
| 64.61 | 64.61 | 64.61 | 64.61 | +0.01% | |
| 64.72 | 64.72 | 64.55 | 64.60 | +0.30% | |
| 64.40 | 64.50 | 64.03 | 64.41 | +0.52% | |
| 63.59 | 64.09 | 63.59 | 64.08 | -1.27% | |
| 64.88 | 65.96 | 64.70 | 64.90 | +0.71% | |
| 64.76 | 64.76 | 64.39 | 64.44 | -0.67% | |
| 65.01 | 65.07 | 64.81 | 64.87 | -0.41% | |
| 65.49 | 65.54 | 65.10 | 65.14 | -2.97% | |
| 67.26 | 67.44 | 67.13 | 67.13 | +0.95% | |
| 66.45 | 66.61 | 66.37 | 66.50 | +0.53% | |
| 66.39 | 66.44 | 66.15 | 66.15 | +0.60% | |
| 65.63 | 65.84 | 65.63 | 65.76 | +2.19% | |
| 64.68 | 64.95 | 64.31 | 64.35 | +0.89% | |
| 63.78 | 63.78 | 63.78 | 63.78 | -0.06% | |
| 63.54 | 63.82 | 63.54 | 63.82 | +0.84% | |
| 63.99 | 63.99 | 63.29 | 63.29 | -0.54% | |
| 64.01 | 64.01 | 63.63 | 63.63 | +0.32% | |
| 63.49 | 63.49 | 63.43 | 63.43 | +2.50% | |
| 61.36 | 61.88 | 61.36 | 61.88 | +1.33% | |
| 60.79 | 61.31 | 60.74 | 61.07 | +0.91% | |
| 60.00 | 60.52 | 60.00 | 60.52 | +5.96% | |
| 57.32 | 57.51 | 57.12 | 57.12 | -3.23% | |
| 58.45 | 59.02 | 58.45 | 59.02 | -2.37% | |
| 61.25 | 61.25 | 59.89 | 60.46 | -0.80% | |
| 61.37 | 61.37 | 60.94 | 60.94 | -2.12% | |
| 62.65 | 62.65 | 62.22 | 62.26 | -1.04% | |
| 63.01 | 63.06 | 62.69 | 62.91 | -0.03% | |
| 62.36 | 62.94 | 62.36 | 62.94 | +3.69% | |
| 61.46 | 61.46 | 60.70 | 60.70 | -0.32% | |
| 61.25 | 61.25 | 60.89 | 60.89 | -0.76% | |
| 62.09 | 62.09 | 61.36 | 61.36 | -3.43% | |
| 63.28 | 63.54 | 62.74 | 63.54 | +0.16% | |
| 63.44 | 63.44 | 63.44 | 63.44 | +1.17% | |
| 63.70 | 63.70 | 62.71 | 62.71 | -3.75% | |
| 64.76 | 65.21 | 64.47 | 65.15 | -0.53% | |
| 65.72 | 68.88 | 65.50 | 65.50 | +1.49% | |
| 63.54 | 64.54 | 63.21 | 64.54 | -0.01% | |
| 64.31 | 64.99 | 64.21 | 64.54 | -3.84% | |
| 67.21 | 67.31 | 67.12 | 67.12 | +2.41% | |
| 66.21 | 66.23 | 65.20 | 65.54 | -1.71% | |
| 67.36 | 67.36 | 66.68 | 66.68 | -4.27% | |
| 69.55 | 69.65 | 69.55 | 69.65 | +2.31% | |
| 66.05 | 68.08 | 66.05 | 68.08 | +1.60% | |
| 67.29 | 67.29 | 67.00 | 67.00 | -2.87% | |
| 68.99 | 68.99 | 68.99 | 68.99 | +2.12% | |
| 67.90 | 67.95 | 67.25 | 67.56 | +0.41% | |
| 68.09 | 68.13 | 67.28 | 67.28 | -5.08% | |
| 70.89 | 70.89 | 70.81 | 70.88 | +0.53% | |
| 69.83 | 70.50 | 69.83 | 70.50 | +3.74% | |
| 68.88 | 68.88 | 67.96 | 67.96 | +0.67% | |
| 67.98 | 67.98 | 67.51 | 67.51 | -0.94% | |
| 67.84 | 68.29 | 67.84 | 68.15 | +2.57% | |
| 66.38 | 66.87 | 66.04 | 66.44 | -0.10% | |
| 64.83 | 66.51 | 64.19 | 66.51 | +6.23% | |
| 64.53 | 64.53 | 62.61 | 62.61 | -2.68% | |
| 65.97 | 65.97 | 63.92 | 64.34 | +0.14% | |
| 64.49 | 64.49 | 64.23 | 64.25 | +2.18% | |
| 62.88 | 62.88 | 62.88 | 62.88 | -6.07% | |
| 66.19 | 66.94 | 65.66 | 66.94 | -0.20% | |
| 68.62 | 68.62 | 67.03 | 67.08 | -1.00% | |
| 67.72 | 67.91 | 67.50 | 67.75 | +0.29% | |
| 67.42 | 68.15 | 67.42 | 67.56 | +1.24% | |
| 66.53 | 66.73 | 66.52 | 66.73 | +0.32% | |
| 65.84 | 66.52 | 65.84 | 66.52 | +1.30% | |
| 65.58 | 65.77 | 65.56 | 65.67 | +0.14% | |
| 64.62 | 65.57 | 64.62 | 65.57 | +3.58% | |
| 63.45 | 63.56 | 63.31 | 63.31 | -0.07% | |
| 62.61 | 63.52 | 62.61 | 63.35 | +2.13% | |
| 61.10 | 62.03 | 61.10 | 62.03 | +2.64% | |
| 59.82 | 60.44 | 59.82 | 60.44 | -1.21% | |
| 61.64 | 61.95 | 60.42 | 61.18 | -0.32% | |
| 61.57 | 61.91 | 61.37 | 61.37 | -3.98% | |
| 63.97 | 64.32 | 63.83 | 63.92 | -0.09% | |
| 63.25 | 63.98 | 63.25 | 63.98 | +1.78% | |
| 62.87 | 62.87 | 62.85 | 62.86 | -2.10% | |
| 64.21 | 64.21 | 64.21 | 64.21 | -0.34% | |
| 64.39 | 64.42 | 64.36 | 64.42 | +0.73% | |
| 64.67 | 65.11 | 63.89 | 63.96 | -2.05% | |
| 65.30 | 65.30 | 65.30 | 65.30 | +4.77% | |
| 62.04 | 62.36 | 62.04 | 62.32 | +1.55% | |
| 61.37 | 61.37 | 61.37 | 61.37 | -0.26% | |
| 61.54 | 61.54 | 61.54 | 61.54 | +0.56% | |
| 61.10 | 61.19 | 61.10 | 61.19 | +2.90% | |
| 59.38 | 59.47 | 59.38 | 59.47 | -0.60% | |
| 59.89 | 59.89 | 59.82 | 59.83 | -2.81% | |
| 62.09 | 62.09 | 61.56 | 61.56 | -0.02% | |
| 61.36 | 61.73 | 61.36 | 61.58 | +1.36% | |
| 61.12 | 61.12 | 60.04 | 60.75 | -0.73% | |
| 60.95 | 61.19 | 60.95 | 61.19 | +1.75% | |
| 60.86 | 60.86 | 60.14 | 60.14 | -2.13% | |
| 61.36 | 61.45 | 61.36 | 61.45 | -0.92% | |
| 62.19 | 62.19 | 62.02 | 62.02 | +2.34% | |
| 60.85 | 60.85 | 60.60 | 60.60 | -0.85% | |
| 61.07 | 61.12 | 60.87 | 61.12 | -0.41% | |
| 61.37 | 61.37 | 61.37 | 61.37 | +1.94% | |
| 60.20 | 60.20 | 60.20 | 60.20 | +1.02% | |
| 59.50 | 59.59 | 59.50 | 59.59 | +0.02% | |
| 58.87 | 59.70 | 58.87 | 59.58 | -0.28% | |
| 59.73 | 59.75 | 59.73 | 59.75 | +5.98% | |
| 55.73 | 56.38 | 55.73 | 56.38 | -0.24% | |
| 56.40 | 56.56 | 56.40 | 56.51 | +1.03% | |
| 55.94 | 55.94 | 55.94 | 55.94 | -1.49% | |
| 56.82 | 56.82 | 56.48 | 56.78 | +2.58% | |
| 54.37 | 55.35 | 54.37 | 55.35 | +4.38% | |
| 53.33 | 53.33 | 53.03 | 53.03 | -1.40% | |
| 53.84 | 53.84 | 53.71 | 53.78 | -1.82% | |
| 55.67 | 55.67 | 54.78 | 54.78 | -3.43% | |
| 56.73 | 57.15 | 56.65 | 56.73 | +1.18% | |
| 56.01 | 56.31 | 55.92 | 56.06 | -1.34% | |
| 56.72 | 56.82 | 56.64 | 56.82 | +3.53% | |
| 56.47 | 56.47 | 54.89 | 54.89 | -3.63% | |
| 56.38 | 56.95 | 56.19 | 56.95 | -0.68% | |
| 58.25 | 58.25 | 57.34 | 57.34 | -1.59% | |
| 58.50 | 58.50 | 58.27 | 58.27 | +0.12% | |
| 58.85 | 58.85 | 57.80 | 58.20 | +2.79% | |
| 57.73 | 57.73 | 56.62 | 56.62 | -1.68% | |
| 57.59 | 57.59 | 57.59 | 57.59 | -2.85% | |
| 59.36 | 59.36 | 58.78 | 59.28 | -0.33% | |
| 59.33 | 60.45 | 59.33 | 59.48 | +0.27% | |
| 57.97 | 59.36 | 57.97 | 59.32 | +1.56% | |
| 58.58 | 58.91 | 58.41 | 58.41 | -1.14% | |
| 58.45 | 59.08 | 58.45 | 59.08 | -1.98% | |
| 60.28 | 60.28 | 60.28 | 60.28 | +2.46% | |
| 58.48 | 59.06 | 58.48 | 58.83 | -3.54% | |
| 60.26 | 61.13 | 60.26 | 60.99 | -2.46% | |
| 62.51 | 62.54 | 62.29 | 62.53 | -0.72% | |
| 63.04 | 63.11 | 62.71 | 62.98 | -1.05% | |
| 63.35 | 63.65 | 63.35 | 63.65 | +0.61% | |
| 63.28 | 63.28 | 63.26 | 63.26 | +1.07% | |
| 62.74 | 62.76 | 62.57 | 62.59 | -1.81% | |
| 63.75 | 63.75 | 63.75 | 63.75 | +1.68% | |
| 62.67 | 62.69 | 62.65 | 62.69 | -0.52% | |
| 63.01 | 63.02 | 62.99 | 63.02 | +0.97% | |
| 62.48 | 62.51 | 62.41 | 62.41 | +0.11% | |
| 62.44 | 62.44 | 62.34 | 62.34 | +0.78% | |
| 62.78 | 62.78 | 61.80 | 61.86 | -1.92% | |
| 62.54 | 63.12 | 62.54 | 63.07 | +0.48% | |
| 63.12 | 63.12 | 62.77 | 62.77 | +0.34% | |
| 62.12 | 62.56 | 62.12 | 62.56 | +2.28% | |
| 60.58 | 61.16 | 60.58 | 61.16 | +2.23% | |
| 60.11 | 60.11 | 59.82 | 59.82 | -1.31% | |
| 61.33 | 61.33 | 60.23 | 60.62 | -1.65% | |
| 61.80 | 61.80 | 61.22 | 61.63 | -1.27% | |
| 62.18 | 62.47 | 62.18 | 62.43 | +0.49% | |
| 62.30 | 62.48 | 62.12 | 62.12 | -2.03% | |
| 63.00 | 63.41 | 63.00 | 63.41 | -0.27% | |
| 63.41 | 63.65 | 63.41 | 63.58 | -0.61% | |
| 63.97 | 63.97 | 63.97 | 63.97 | +1.70% | |
| 62.87 | 62.99 | 62.87 | 62.90 | +0.20% | |
| 62.68 | 62.84 | 62.68 | 62.78 | +0.66% | |
| 62.36 | 62.37 | 62.36 | 62.37 | +0.18% | |
| 62.36 | 62.36 | 62.25 | 62.25 | +0.64% | |
| 62.10 | 62.10 | 61.86 | 61.86 | -2.22% | |
| 63.26 | 63.38 | 63.26 | 63.26 | -0.07% | |
| 63.54 | 63.81 | 63.31 | 63.31 | +0.08% | |
| 63.13 | 63.26 | 63.09 | 63.26 | -0.90% | |
| 63.96 | 63.96 | 63.83 | 63.83 | -0.41% | |
| 64.09 | 64.09 | 64.09 | 64.09 | +0.77% | |
| 63.64 | 63.64 | 63.60 | 63.60 | +0.61% | |
| 63.22 | 63.22 | 63.22 | 63.22 | -0.35% | |
| 63.44 | 63.44 | 63.44 | 63.44 | -0.55% | |
| 63.80 | 63.83 | 63.79 | 63.79 | +0.74% | |
| 63.28 | 63.32 | 63.28 | 63.32 | +1.94% | |
| 62.12 | 62.12 | 62.12 | 62.12 | +1.36% | |
| 61.31 | 61.32 | 61.29 | 61.29 | -0.24% | |
| 61.52 | 61.63 | 61.43 | 61.43 | -0.14% | |
| 61.52 | 61.52 | 61.52 | 61.52 | -0.80% | |
| 62.02 | 62.02 | 62.02 | 62.02 | +0.54% | |
| 61.68 | 61.68 | 61.68 | 61.68 | +0.14% | |
| 61.61 | 61.63 | 61.59 | 61.60 | +0.08% | |
| 61.62 | 61.62 | 61.55 | 61.55 | +0.26% | |
| 61.43 | 61.62 | 61.39 | 61.39 | +0.79% | |
| 60.80 | 61.08 | 60.80 | 60.91 | +1.27% | |
| 60.47 | 60.54 | 60.15 | 60.15 | -1.56% | |
| 61.06 | 61.12 | 61.06 | 61.10 | -0.31% | |
| 61.53 | 61.53 | 61.24 | 61.29 | -0.82% | |
| 61.71 | 62.04 | 61.71 | 61.79 | -1.11% | |
| 62.49 | 62.49 | 62.49 | 62.49 | -0.28% | |
| 62.72 | 62.72 | 62.67 | 62.67 | +1.08% | |
| 62.00 | 62.00 | 62.00 | 62.00 | -0.26% | |
| 62.01 | 62.16 | 62.00 | 62.16 | -0.01% | |
| 62.15 | 62.17 | 62.15 | 62.17 | -0.18% | |
| 62.36 | 62.36 | 62.28 | 62.28 | -0.01% | |
| 62.29 | 62.29 | 62.29 | 62.29 | +1.21% | |
| 61.54 | 61.54 | 61.54 | 61.54 | +0.97% | |
| 61.25 | 61.25 | 60.95 | 60.95 | -1.14% | |
| 61.65 | 61.65 | 61.65 | 61.65 | +0.43% | |
| 61.47 | 61.47 | 61.39 | 61.39 | +1.36% | |
| 60.27 | 60.56 | 60.27 | 60.56 | +0.99% | |
| 59.67 | 59.97 | 59.67 | 59.97 | +0.66% | |
| 59.04 | 59.58 | 59.04 | 59.58 | -0.17% | |
| 61.49 | 61.49 | 59.68 | 59.68 | -1.80% | |
| 61.24 | 61.24 | 60.51 | 60.77 | -0.36% | |
| 61.08 | 61.08 | 60.99 | 60.99 | -0.81% | |
| 61.91 | 61.98 | 61.36 | 61.49 | -0.87% | |
| 62.13 | 62.19 | 62.03 | 62.03 | +0.01% | |
| 62.69 | 62.69 | 61.97 | 62.02 | -2.18% | |
| 63.57 | 63.58 | 63.40 | 63.40 | +0.33% | |
| 63.12 | 63.24 | 63.12 | 63.20 | +0.62% | |
| 62.37 | 62.81 | 62.37 | 62.81 | +1.40% | |
| 61.76 | 61.94 | 61.54 | 61.94 | -0.24% | |
| 62.79 | 62.79 | 62.04 | 62.09 | -1.28% | |
| 62.69 | 62.96 | 62.69 | 62.90 | +0.30% | |
| 63.44 | 63.44 | 62.71 | 62.71 | -2.03% | |
| 64.01 | 64.01 | 64.01 | 64.01 | +0.25% | |
| 63.85 | 63.85 | 63.85 | 63.85 | -0.38% | |
| 64.29 | 64.29 | 64.09 | 64.09 | -1.14% | |
| 64.87 | 64.87 | 64.84 | 64.84 | -0.07% | |
| 64.88 | 64.92 | 64.87 | 64.88 | +0.10% | |
| 64.70 | 64.83 | 64.70 | 64.81 | +1.04% | |
| 64.19 | 64.25 | 64.15 | 64.15 | +0.07% | |
| 64.13 | 64.15 | 64.10 | 64.10 | +0.52% | |
| 63.78 | 63.78 | 63.77 | 63.78 | -0.79% | |
| 64.29 | 64.29 | 64.29 | 64.29 | -0.19% | |
| 64.41 | 64.41 | 64.41 | 64.41 | +1.28% | |
| 63.59 | 63.60 | 63.59 | 63.60 | +0.03% | |
| 63.49 | 63.58 | 63.49 | 63.58 | -0.31% | |
| 64.24 | 64.24 | 63.77 | 63.78 | +0.25% | |
| 63.96 | 63.96 | 63.62 | 63.62 | -0.36% | |
| 63.95 | 63.95 | 63.85 | 63.85 | +1.40% | |
| 63.27 | 63.37 | 62.97 | 62.97 | -2.96% | |
| 64.89 | 64.89 | 64.78 | 64.89 | — |