Market data

Select a section

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

(BB3M)
Sector: n/a
$114.22
$-0.06 -0.05
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/07/2025 $114.18 $114.30 $114.18 $114.22 4,485
10/07/2025 $114.46 $114.46 $114.20 $114.28 8,003
09/07/2025 $114.26 $114.60 $114.18 $114.22 2,652
08/07/2025 $114.20 $114.40 $114.20 $114.26 2,798
07/07/2025 $114.10 $114.40 $114.10 $114.20 6,321
04/07/2025 $114.10 $114.30 $114.10 $114.18 5,190
03/07/2025 $114.20 $114.28 $114.14 $114.24 9,180
02/07/2025 $114.20 $114.28 $114.06 $114.20 12,141
01/07/2025 $114.10 $114.28 $114.04 $114.18 15,010
30/06/2025 $113.88 $114.32 $113.88 $114.04 2,242
27/06/2025 $114.14 $114.30 $114.06 $114.18 32,695
26/06/2025 $114.14 $114.14 $114.02 $114.10 4,780
25/06/2025 $114.14 $114.30 $113.86 $114.10 19,849
24/06/2025 $114.00 $114.24 $113.96 $113.96 37,581
23/06/2025 $113.90 $114.20 $113.90 $114.04 8,259
20/06/2025 $113.80 $114.20 $113.80 $114.08 4,747
19/06/2025 $114.18 $114.18 $113.90 $113.96 670
18/06/2025 $114.06 $114.06 $113.92 $114.04 3,552
17/06/2025 $114.00 $114.00 $113.90 $113.98 1,631
16/06/2025 $113.72 $114.06 $113.72 $113.96 2,913
13/06/2025 $113.90 $113.96 $113.86 $113.96 3,254
12/06/2025 $113.90 $114.68 $113.86 $113.90 7,249
11/06/2025 $114.08 $114.08 $113.86 $113.96 54,128
10/06/2025 $113.84 $114.02 $113.83 $113.88 2,547
09/06/2025 $113.80 $114.02 $113.80 $113.84 3,782
06/06/2025 $114.06 $114.08 $113.64 $113.90 4,582
05/06/2025 $114.02 $114.08 $113.64 $113.86 6,385
04/06/2025 $113.90 $113.90 $113.76 $113.80 2,441
03/06/2025 $113.78 $113.94 $113.60 $113.78 4,265
02/06/2025 $113.52 $113.96 $113.52 $113.70 7,370
30/05/2025 $113.96 $113.96 $113.72 $113.80 4,204
29/05/2025 $113.58 $113.90 $113.58 $113.70 3,455
28/05/2025 $113.88 $113.88 $113.64 $113.74 9,984
27/05/2025 $113.44 $113.80 $113.44 $113.68 3,568
26/05/2025 $113.68 $113.74 $113.60 $113.72 6,087
23/05/2025 $113.68 $113.74 $113.60 $113.72 6,087
22/05/2025 $113.96 $114.28 $113.58 $113.74 14,321
21/05/2025 $113.84 $113.84 $113.50 $113.62 2,996
20/05/2025 $113.56 $113.72 $113.48 $113.50 15,455
19/05/2025 $113.58 $113.66 $113.50 $113.54 3,833
16/05/2025 $113.76 $113.76 $113.52 $113.58 6,568
15/05/2025 $113.54 $113.76 $113.52 $113.58 1,853
14/05/2025 $113.70 $113.70 $113.44 $113.52 10,297
13/05/2025 $113.48 $113.61 $113.40 $113.48 6,854
12/05/2025 $113.42 $113.56 $113.36 $113.40 4,023
09/05/2025 $113.60 $113.60 $113.42 $113.46 2,065
08/05/2025 $113.66 $113.66 $113.34 $113.52 3,756
07/05/2025 $113.62 $113.62 $113.24 $113.48 5,601
06/05/2025 $113.60 $113.60 $113.22 $113.42 10,174
05/05/2025 $113.28 $113.48 $113.22 $113.28 2,719
02/05/2025 $113.28 $113.48 $113.22 $113.28 2,719
01/05/2025 $113.40 $113.90 $113.20 $113.34 742
30/04/2025 $113.50 $113.74 $113.20 $113.42 5,438
29/04/2025 $113.50 $113.50 $113.30 $113.40 12,333
28/04/2025 $113.20 $113.36 $113.18 $113.18 8,037
25/04/2025 $113.34 $113.40 $113.18 $113.30 10,168
24/04/2025 $113.40 $113.40 $113.12 $113.34 4,453
23/04/2025 $113.16 $113.38 $113.16 $113.36 1,582
22/04/2025 $113.16 $113.26 $113.14 $113.16 10,412
21/04/2025 $113.00 $113.24 $113.00 $113.10 3,355
18/04/2025 $113.00 $113.24 $113.00 $113.10 3,355
17/04/2025 $113.00 $113.24 $113.00 $113.10 3,355
16/04/2025 $113.14 $113.48 $112.82 $113.16 30,012
15/04/2025 $113.30 $113.48 $113.04 $113.16 865
14/04/2025 $113.00 $113.48 $112.96 $113.10 5,363
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

Market data

Select a section