Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM US Treasury Bond 0-3MTH Ucits ETF

(BB3M)
Sector: n/a
$113.00
$-0.10 -0.09
Last updated: 16:48:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $113.10 $113.30 $113.00 $113.00 7,150
10/04/2025 $113.05 $113.48 $113.02 $113.10 7,277
09/04/2025 $113.03 $113.14 $112.82 $113.05 13,014
08/04/2025 $113.23 $113.23 $112.86 $113.03 6,567
07/04/2025 $112.99 $113.22 $112.62 $112.86 20,836
04/04/2025 $112.95 $113.08 $112.58 $112.99 35,327
03/04/2025 $112.95 $113.20 $112.95 $113.00 4,734
02/04/2025 $113.16 $113.16 $112.95 $113.01 4,359
01/04/2025 $113.00 $113.04 $112.82 $112.98 1,705
31/03/2025 $112.92 $112.98 $112.70 $112.93 2,602
28/03/2025 $113.13 $113.13 $112.91 $112.96 3,780
27/03/2025 $113.11 $113.11 $112.85 $112.94 5,379
26/03/2025 $113.07 $113.07 $112.85 $112.90 19,359
25/03/2025 $113.06 $113.06 $112.80 $112.85 3,348
24/03/2025 $112.70 $113.05 $112.70 $112.82 1,944
21/03/2025 $112.62 $113.04 $112.62 $112.87 9,811
20/03/2025 $112.70 $113.02 $112.70 $112.81 3,088
19/03/2025 $112.98 $112.98 $112.73 $112.79 3,476
18/03/2025 $112.68 $112.86 $112.54 $112.81 5,440
17/03/2025 $112.67 $112.75 $112.58 $112.68 12,512
14/03/2025 $112.52 $112.83 $112.52 $112.68 12,424
13/03/2025 $112.93 $112.93 $112.65 $112.74 9,788
12/03/2025 $112.57 $112.70 $112.56 $112.69 14,817
11/03/2025 $112.63 $112.69 $112.50 $112.68 15,047
10/03/2025 $112.65 $112.75 $112.54 $112.63 15,928
07/03/2025 $112.86 $112.86 $112.56 $112.64 12,109
06/03/2025 $112.41 $112.73 $112.41 $112.68 29,737
05/03/2025 $112.78 $112.83 $112.24 $112.63 12,847
04/03/2025 $112.77 $112.77 $112.56 $112.62 4,168
03/03/2025 $112.33 $112.71 $112.33 $112.56 47,949
28/02/2025 $112.76 $112.91 $112.34 $112.62 16,040
27/02/2025 $112.74 $113.09 $112.53 $112.54 6,399
26/02/2025 $112.70 $112.70 $112.38 $112.38 3,075
25/02/2025 $112.69 $112.97 $112.50 $112.53 11,504
24/02/2025 $112.67 $112.67 $112.43 $112.43 3,472
21/02/2025 $112.67 $112.82 $112.44 $112.51 4,656
20/02/2025 $112.65 $112.65 $112.22 $112.45 5,828
19/02/2025 $112.61 $112.61 $112.20 $112.33 34,741
18/02/2025 $112.59 $112.59 $112.30 $112.34 5,681
17/02/2025 $112.31 $112.40 $111.94 $112.29 14,742
14/02/2025 $112.40 $112.59 $112.00 $112.31 14,093
13/02/2025 $112.16 $112.59 $112.16 $112.37 4,589
12/02/2025 $112.54 $112.54 $112.32 $112.33 3,593
11/02/2025 $112.09 $112.38 $112.09 $112.32 7,307
10/02/2025 $112.08 $112.59 $112.08 $112.32 10,801
07/02/2025 $112.51 $112.51 $112.00 $112.27 11,765
06/02/2025 $112.49 $112.49 $112.23 $112.29 5,379
05/02/2025 $112.02 $112.61 $112.02 $112.25 4,850
04/02/2025 $112.29 $112.29 $112.20 $112.20 1,761
03/02/2025 $111.80 $112.30 $111.80 $112.20 4,631
31/01/2025 $111.96 $112.32 $111.96 $112.17 7,495
30/01/2025 $112.30 $112.31 $112.00 $112.11 3,990
29/01/2025 $112.32 $112.32 $112.16 $112.21 8,730
28/01/2025 $112.31 $112.53 $112.12 $112.15 16,221
27/01/2025 $112.05 $112.29 $112.05 $112.16 5,411
24/01/2025 $112.31 $112.31 $112.02 $112.17 3,010
23/01/2025 $111.86 $112.17 $111.86 $111.95 6,911
22/01/2025 $112.20 $112.20 $111.90 $112.12 5,393
21/01/2025 $112.00 $112.14 $111.80 $112.00 1,742
20/01/2025 $112.03 $112.85 $111.93 $112.20 7,479
17/01/2025 $111.95 $112.12 $111.95 $112.00 12,454
16/01/2025 $111.97 $112.10 $111.80 $111.97 19,034
15/01/2025 $112.18 $112.18 $111.86 $111.97 2,603
14/01/2025 $111.89 $112.15 $111.80 $112.04 11,040
13/01/2025 $111.80 $112.15 $111.80 $111.95 43,683
10/01/2025 $112.16 $112.35 $111.85 $111.95 2,667
09/01/2025 $112.00 $112.15 $111.86 $112.15 4,549
08/01/2025 $112.10 $112.10 $111.85 $111.96 5,760
07/01/2025 $111.85 $111.96 $111.80 $111.90 4,598
06/01/2025 $112.05 $112.05 $111.80 $111.90 10,527
03/01/2025 $112.09 $112.66 $111.80 $111.90 7,117
02/01/2025 $112.00 $112.03 $111.80 $111.89 1,385
01/01/2025 $112.67 $112.67 $111.80 $111.80 2,019
31/12/2024 $112.67 $112.67 $111.80 $111.80 2,019
30/12/2024 $111.80 $111.96 $111.79 $111.79 7,702
27/12/2024 $111.66 $112.00 $111.52 $111.59 6,296
26/12/2024 $111.94 $112.00 $111.70 $111.79 2,569
25/12/2024 $111.94 $112.00 $111.70 $111.79 2,569
24/12/2024 $111.94 $112.00 $111.70 $111.79 2,569
23/12/2024 $111.71 $111.79 $111.59 $111.75 5,205
20/12/2024 $111.75 $112.37 $111.63 $111.71 7,291
19/12/2024 $111.52 $111.86 $111.52 $111.56 9,259
18/12/2024 $111.68 $111.69 $111.52 $111.55 687
17/12/2024 $111.68 $111.72 $111.52 $111.63 2,616
16/12/2024 $111.57 $111.79 $111.52 $111.52 12,048
13/12/2024 $111.52 $111.81 $111.52 $111.56 1,399
12/12/2024 $111.75 $112.33 $111.52 $111.52 2,368
11/12/2024 $111.72 $111.72 $111.50 $111.56 4,644
10/12/2024 $111.70 $111.70 $111.47 $111.52 2,469
09/12/2024 $111.51 $111.60 $111.47 $111.50 5,505
06/12/2024 $111.69 $111.69 $111.47 $111.52 1,178
05/12/2024 $111.43 $111.67 $111.43 $111.50 6,445
04/12/2024 $112.21 $112.21 $111.37 $111.43 8,884
03/12/2024 $110.63 $112.19 $110.63 $111.38 4,291
02/12/2024 $111.38 $111.57 $111.31 $111.32 2,342
29/11/2024 $111.28 $111.37 $111.20 $111.31 5,856
28/11/2024 $111.58 $111.58 $111.31 $111.38 43,885
27/11/2024 $111.44 $111.56 $111.30 $111.38 4,448
26/11/2024 $111.08 $111.51 $111.08 $111.24 9,852
25/11/2024 $111.06 $111.48 $111.06 $111.20 2,944
22/11/2024 $111.06 $111.48 $111.06 $111.20 1,474
21/11/2024 $111.38 $111.60 $111.19 $111.20 2,324
20/11/2024 $111.25 $111.34 $111.18 $111.18 1,946
19/11/2024 $110.98 $111.34 $110.98 $111.14 7,432
18/11/2024 $111.21 $111.39 $110.97 $111.14 9,544
15/11/2024 $111.29 $111.55 $111.15 $111.10 6,538
14/11/2024 $111.04 $111.13 $110.89 $111.10 1,249
13/11/2024 $111.27 $111.44 $110.90 $111.09 19,986
12/11/2024 $111.22 $111.23 $110.99 $111.07 10,071
11/11/2024 $110.89 $111.73 $110.89 $111.22 15,625
08/11/2024 $110.88 $111.08 $110.82 $111.03 1,300
07/11/2024 $110.61 $111.07 $110.61 $111.00 31,753
06/11/2024 $110.80 $111.05 $110.80 $110.95 7,347
05/11/2024 $111.10 $111.10 $110.78 $111.00 908
04/11/2024 $110.77 $111.19 $110.77 $110.93 2,003
01/11/2024 $111.25 $111.25 $110.91 $110.97 8,592
31/10/2024 $111.07 $111.07 $110.94 $111.05 10,977
30/10/2024 $110.95 $111.13 $110.73 $110.88 13,289
29/10/2024 $110.98 $111.11 $110.86 $110.93 10,292
28/10/2024 $110.73 $111.09 $110.61 $110.79 9,809
25/10/2024 $111.00 $111.00 $110.67 $110.93 3,497
24/10/2024 $110.84 $111.00 $110.75 $110.86 1,673
23/10/2024 $110.72 $110.86 $110.72 $110.86 1,584
22/10/2024 $110.96 $111.00 $110.79 $110.83 3,532
21/10/2024 $110.70 $110.99 $110.70 $110.76 1,147
18/10/2024 $110.68 $110.92 $110.68 $110.70 1,382
17/10/2024 $110.66 $110.97 $110.66 $110.72 10,359
16/10/2024 $110.86 $111.47 $110.66 $110.67 8,702
15/10/2024 $110.62 $110.91 $110.61 $110.67 1,702
14/10/2024 $110.80 $111.60 $110.60 $110.61 11,358

Market data

Select a section