JPmorgan Etfs (Ireland) Icav Jpm Betabuilders Us Smallcap Ucits Etf A

(BBCS)
Sector: n/a
2,528.35p
19.05p 0.76
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,517.20p 2,528.35p 2,517.20p 2,528.35p 3
07/11/2024 2,533.20p 2,533.20p 2,509.30p 2,509.30p 1,589
06/11/2024 2,519.50p 2,538.10p 2,493.10p 2,493.10p 9,379
05/11/2024 2,346.30p 2,363.60p 2,346.30p 2,363.60p 18
04/11/2024 2,354.80p 2,362.50p 2,344.00p 2,362.50p 4
01/11/2024 2,359.30p 2,367.30p 2,351.40p 2,358.65p 1,122
31/10/2024 2,368.70p 2,376.10p 2,361.60p 2,375.20p 468
30/10/2024 2,374.10p 2,386.50p 2,377.60p 2,362.65p 7
29/10/2024 2,374.10p 2,382.70p 2,362.65p 2,362.65p 7
28/10/2024 2,374.10p 2,377.55p 2,350.85p 2,373.85p 0
25/10/2024 2,374.10p 2,363.80p 2,353.45p 2,353.45p 3
24/10/2024 2,374.10p 2,361.80p 2,352.25p 2,352.10p 2
23/10/2024 2,374.10p 2,374.20p 2,352.10p 2,352.10p 28
22/10/2024 2,415.40p 2,379.25p 2,355.60p 2,362.80p 0
21/10/2024 2,415.40p 2,415.40p 2,370.65p 2,370.65p 71
18/10/2024 2,372.20p 2,404.40p 2,367.60p 2,391.35p 297
17/10/2024 2,422.10p 2,422.10p 2,393.75p 2,393.75p 700
16/10/2024 2,388.60p 2,405.55p 2,388.10p 2,405.55p 174
15/10/2024 2,366.50p 2,379.85p 2,366.50p 2,379.85p 6
14/10/2024 2,370.10p 2,370.10p 2,358.50p 2,364.85p 391
11/10/2024 2,329.30p 2,349.30p 2,310.00p 2,348.60p 28
10/10/2024 2,311.60p 2,315.80p 2,311.60p 2,315.80p 11
09/10/2024 2,319.10p 2,327.70p 2,319.10p 2,327.70p 3
08/10/2024 2,296.50p 2,311.50p 2,296.50p 2,311.20p 6
07/10/2024 2,311.80p 2,312.80p 2,306.00p 2,304.30p 228
04/10/2024 2,291.20p 2,304.30p 2,289.00p 2,304.30p 3
03/10/2024 2,291.20p 2,305.80p 2,284.80p 2,287.45p 68
02/10/2024 2,253.60p 2,276.15p 2,253.60p 2,276.15p 961
01/10/2024 2,284.20p 2,284.20p 2,265.91p 2,269.65p 1,123
30/09/2024 2,278.00p 2,290.00p 2,258.50p 2,275.90p 0
27/09/2024 2,278.00p 2,290.00p 2,259.70p 2,290.00p 0
26/09/2024 2,278.00p 2,289.90p 2,261.85p 2,261.85p 759
25/09/2024 2,281.30p 2,282.80p 2,267.05p 2,267.05p 590
24/09/2024 2,278.90p 2,298.05p 2,261.70p 2,272.65p 0
23/09/2024 2,278.90p 2,279.00p 2,266.90p 2,266.90p 78
20/09/2024 2,308.00p 2,295.90p 2,269.65p 2,277.80p 0
19/09/2024 2,308.00p 2,315.00p 2,295.85p 2,295.85p 2
18/09/2024 2,257.00p 2,290.25p 2,257.35p 2,266.65p 0
17/09/2024 2,257.00p 2,291.65p 2,243.25p 2,290.25p 0
16/09/2024 2,257.00p 2,258.30p 2,243.25p 2,243.25p 2
13/09/2024 2,213.60p 2,246.60p 2,209.00p 2,209.00p 0
12/09/2024 2,213.60p 2,213.60p 2,209.00p 2,165.50p 86
11/09/2024 2,163.90p 2,175.13p 2,163.90p 2,181.45p 572
10/09/2024 2,189.10p 2,189.10p 2,181.45p 2,181.45p 4
09/09/2024 2,275.20p 2,189.00p 2,168.97p 2,189.00p 202
06/09/2024 2,275.20p 2,240.95p 2,159.25p 2,165.70p 0
05/09/2024 2,275.20p 2,253.75p 2,181.60p 2,193.90p 0
04/09/2024 2,275.20p 2,218.70p 2,218.50p 2,218.70p 1
03/09/2024 2,275.20p 2,275.80p 2,250.00p 2,250.00p 902
02/09/2024 2,279.50p 2,281.00p 2,271.20p 2,261.45p 514
30/08/2024 2,265.00p 2,265.10p 2,261.45p 2,261.45p 42
29/08/2024 2,261.30p 2,272.00p 2,253.70p 2,272.00p 1,170
28/08/2024 2,275.40p 2,257.60p 2,237.10p 2,244.95p 0
27/08/2024 2,275.40p 2,275.70p 2,245.50p 2,245.50p 103
26/08/2024 2,222.40p 2,289.90p 2,234.35p 2,242.95p 0
23/08/2024 2,222.40p 2,289.90p 2,234.35p 2,242.95p 0
22/08/2024 2,222.40p 2,289.90p 2,234.35p 2,242.95p 0
21/08/2024 2,222.40p 2,274.65p 2,225.30p 2,239.00p 0
20/08/2024 2,222.40p 2,271.00p 2,223.25p 2,229.40p 0
19/08/2024 2,222.40p 2,256.45p 2,236.55p 2,252.25p 0
16/08/2024 2,222.40p 2,265.40p 2,235.70p 2,243.25p 0
15/08/2024 2,222.40p 2,255.80p 2,217.10p 2,255.80p 49
14/08/2024 2,204.10p 2,210.40p 2,204.10p 2,210.40p 3
13/08/2024 2,223.70p 2,212.20p 2,184.35p 2,202.30p 0
12/08/2024 2,223.70p 2,225.20p 2,192.25p 2,192.25p 269
09/08/2024 2,187.75p 2,230.30p 2,198.75p 2,205.20p 0
08/08/2024 2,187.75p 2,239.65p 2,152.25p 2,207.35p 0
07/08/2024 2,187.75p 2,230.50p 2,187.75p 2,212.05p 0
06/08/2024 2,155.10p 2,213.85p 2,155.10p 2,187.75p 0
05/08/2024 2,155.10p 2,161.30p 2,115.50p 2,161.30p 1,764
02/08/2024 2,265.30p 2,265.30p 2,194.96p 2,198.65p 178
01/08/2024 2,340.80p 2,340.80p 2,297.65p 2,297.65p 300
31/07/2024 2,324.90p 2,352.25p 2,322.55p 2,347.10p 0
30/07/2024 2,324.90p 2,338.50p 2,322.55p 2,322.55p 2,539
29/07/2024 2,316.00p 2,356.30p 2,312.60p 2,319.35p 0
26/07/2024 2,316.00p 2,325.30p 2,309.36p 2,297.75p 993
25/07/2024 2,270.50p 2,297.75p 2,270.50p 2,297.75p 1,200
24/07/2024 2,295.80p 2,319.20p 2,292.40p 2,292.40p 575
23/07/2024 2,298.60p 2,307.10p 2,298.60p 2,307.10p 300
22/07/2024 2,303.60p 2,275.30p 2,272.40p 2,275.30p 33
19/07/2024 2,303.60p 2,299.15p 2,256.65p 2,259.70p 0
18/07/2024 2,303.60p 2,303.60p 2,299.15p 2,299.15p 140
17/07/2024 2,287.40p 2,330.15p 2,296.60p 2,311.00p 0
16/07/2024 2,287.40p 2,317.35p 2,287.40p 2,317.35p 300
15/07/2024 2,255.70p 2,273.80p 2,255.70p 2,273.80p 300
12/07/2024 2,180.90p 2,253.16p 2,248.70p 2,248.70p 350
11/07/2024 2,180.90p 2,228.85p 2,167.85p 2,225.15p 0
10/07/2024 2,180.90p 2,181.30p 2,164.55p 2,167.85p 0
09/07/2024 2,180.90p 2,191.45p 2,165.40p 2,168.05p 0
08/07/2024 2,180.90p 2,180.90p 2,180.25p 2,180.25p 300
05/07/2024 2,198.90p 2,216.85p 2,158.20p 2,168.85p 0
04/07/2024 2,198.90p 2,202.05p 2,189.10p 2,192.70p 0
03/07/2024 2,198.90p 2,201.23p 2,191.55p 2,191.55p 234
02/07/2024 2,198.90p 2,199.00p 2,197.90p 2,197.90p 826
01/07/2024 2,198.60p 2,242.55p 2,197.70p 2,200.95p 0
28/06/2024 2,198.60p 2,234.60p 2,198.55p 2,224.25p 0
27/06/2024 2,198.60p 2,205.70p 2,198.55p 2,198.55p 600
26/06/2024 2,200.00p 2,200.00p 2,198.20p 2,199.65p 1,200
25/06/2024 2,200.70p 2,200.70p 2,195.80p 2,195.80p 300
24/06/2024 2,212.30p 2,224.05p 2,212.30p 2,224.05p 600
21/06/2024 2,196.60p 2,210.70p 2,187.45p 2,203.05p 0
20/06/2024 2,196.60p 2,202.55p 2,196.60p 2,202.55p 300
19/06/2024 2,202.00p 2,200.85p 2,183.85p 2,190.20p 0
18/06/2024 2,202.00p 2,226.55p 2,176.00p 2,199.95p 0
17/06/2024 2,202.00p 2,204.50p 2,169.05p 2,176.00p 0
14/06/2024 2,202.00p 2,197.70p 2,170.00p 2,175.40p 0
13/06/2024 2,202.00p 2,215.00p 2,189.15p 2,189.15p 600
12/06/2024 2,185.30p 2,258.60p 2,156.15p 2,221.00p 0
11/06/2024 2,185.30p 2,199.60p 2,167.85p 2,180.00p 0
10/06/2024 2,185.30p 2,188.95p 2,184.20p 2,188.95p 4,200
07/06/2024 2,193.70p 2,195.85p 2,193.70p 2,195.85p 1,200
06/06/2024 2,206.10p 2,212.20p 2,206.10p 2,206.20p 1,373
05/06/2024 2,232.80p 2,210.20p 2,181.55p 2,205.90p 0
04/06/2024 2,232.80p 2,208.10p 2,184.30p 2,187.45p 0
03/06/2024 2,232.80p 2,232.80p 2,214.80p 2,214.80p 1,500
31/05/2024 2,215.00p 2,217.00p 2,213.65p 2,213.65p 600
30/05/2024 2,205.60p 2,216.90p 2,199.40p 2,216.90p 700
29/05/2024 2,200.70p 2,206.75p 2,200.70p 2,206.75p 900
28/05/2024 2,240.80p 2,240.80p 2,232.65p 2,232.65p 300
27/05/2024 2,263.40p 2,234.10p 2,228.39p 2,234.10p 90
24/05/2024 2,263.40p 2,234.10p 2,228.39p 2,234.10p 90
23/05/2024 2,263.40p 2,264.05p 2,229.35p 2,236.95p 0
22/05/2024 2,263.40p 2,263.40p 2,260.70p 2,260.70p 27
21/05/2024 2,272.00p 2,272.00p 2,269.20p 2,270.75p 1,200
20/05/2024 2,277.80p 2,287.60p 2,264.75p 2,286.45p 0
17/05/2024 2,277.80p 2,277.80p 2,269.30p 2,269.30p 300
16/05/2024 2,289.60p 2,304.95p 2,287.60p 2,291.45p 0
15/05/2024 2,289.60p 2,320.80p 2,282.25p 2,298.60p 0
14/05/2024 2,289.60p 2,293.50p 2,288.80p 2,293.50p 600
13/05/2024 2,289.50p 2,289.80p 2,284.30p 2,284.30p 1,200
10/05/2024 2,261.20p 2,295.52p 2,276.75p 2,276.75p 84