Market data

Select a section

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

(BB3M)
Sector: n/a
$112.00
$0.06 0.06
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $110.93 $110.93 $110.60 $110.81 14,495
10/10/2024 $110.91 $110.91 $110.60 $110.86 9,141
09/10/2024 $111.37 $111.41 $110.63 $110.79 3,853
08/10/2024 $110.76 $110.81 $110.52 $110.63 2,280
07/10/2024 $110.52 $110.77 $110.52 $110.56 6,143
04/10/2024 $110.60 $110.89 $110.53 $110.58 5,489
03/10/2024 $110.55 $110.60 $110.52 $110.52 959
02/10/2024 $110.35 $110.60 $110.35 $110.47 9,855
01/10/2024 $110.60 $110.60 $110.45 $110.50 2,140
30/09/2024 $110.35 $110.60 $110.35 $110.45 2,942
27/09/2024 $110.39 $110.64 $110.35 $110.35 16,023
26/09/2024 $110.40 $110.60 $110.39 $110.60 9,514
25/09/2024 $110.35 $110.41 $110.35 $110.39 4,860
24/09/2024 $110.41 $110.41 $110.35 $110.40 3,659
23/09/2024 $110.39 $110.41 $110.29 $110.35 8,024
20/09/2024 $110.45 $110.45 $110.19 $110.38 1,342
19/09/2024 $110.16 $110.50 $110.16 $110.37 2,368
18/09/2024 $110.52 $110.52 $110.31 $110.36 1,179
17/09/2024 $110.49 $110.49 $110.09 $110.31 702
16/09/2024 $110.48 $110.48 $110.07 $110.30 2,630
13/09/2024 $110.47 $110.47 $110.14 $110.20 8,170
12/09/2024 $110.04 $110.25 $110.04 $110.21 3,717
11/09/2024 $110.29 $110.29 $110.11 $110.22 1,938
10/09/2024 $110.34 $110.34 $110.19 $110.22 1,468
09/09/2024 $110.06 $110.25 $110.06 $110.15 1,002
06/09/2024 $110.36 $110.38 $110.06 $110.12 913
05/09/2024 $110.33 $110.52 $110.03 $110.14 5,245
04/09/2024 $110.16 $110.29 $110.03 $110.06 4,950
03/09/2024 $110.26 $110.26 $110.08 $110.07 1,066
02/09/2024 $109.98 $110.07 $109.86 $110.07 733
30/08/2024 $110.18 $110.18 $110.05 $110.07 2,170
29/08/2024 $110.15 $110.15 $110.01 $110.05 14,358
28/08/2024 $110.07 $110.08 $109.90 $109.98 621
27/08/2024 $109.93 $110.07 $109.92 $109.93 1,521
26/08/2024 $109.90 $109.92 $109.51 $109.85 28,823
23/08/2024 $109.90 $109.92 $109.51 $109.85 28,823
22/08/2024 $109.90 $109.92 $109.51 $109.85 28,823
21/08/2024 $109.72 $110.14 $109.44 $109.84 7,018
20/08/2024 $109.96 $109.96 $109.80 $109.89 8,039
19/08/2024 $109.92 $109.94 $109.71 $109.86 2,804
16/08/2024 $109.71 $109.95 $109.71 $109.80 8,178
15/08/2024 $109.93 $109.93 $109.77 $109.83 3,658
14/08/2024 $109.89 $109.89 $109.77 $109.83 9,145
13/08/2024 $109.73 $109.80 $109.73 $109.75 2,224
12/08/2024 $109.86 $109.86 $108.99 $109.74 3,109
09/08/2024 $109.86 $110.10 $109.71 $109.76 902
08/08/2024 $109.70 $109.75 $109.65 $109.69 11,742
07/08/2024 $109.68 $109.73 $109.66 $109.68 17,564
06/08/2024 $109.67 $109.72 $109.59 $109.66 1,344
05/08/2024 $109.60 $109.65 $108.85 $109.62 7,169
02/08/2024 $109.50 $109.67 $109.50 $109.60 2,091
01/08/2024 $109.60 $110.58 $109.54 $109.61 23,073
31/07/2024 $109.56 $109.60 $109.50 $109.57 508
30/07/2024 $109.54 $109.59 $109.52 $109.52 1,460
29/07/2024 $109.50 $109.57 $109.50 $109.53 959
26/07/2024 $109.51 $109.52 $109.47 $109.47 570
25/07/2024 $109.52 $109.52 $109.45 $109.47 1,664
24/07/2024 $109.40 $109.49 $109.40 $109.45 2,751
23/07/2024 $109.43 $109.47 $109.40 $109.43 3,017
22/07/2024 $109.28 $109.45 $109.28 $109.40 1,107
19/07/2024 $109.38 $109.52 $109.38 $109.42 2,497
18/07/2024 $110.08 $110.08 $109.08 $109.39 5,853

Market data

Select a section