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

(BBDS)
Sector: n/a
2,521.30p
-0.45p -0.02
Last updated: 16:35:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 2,452.80p 2,525.60p 2,519.10p 2,521.30p 1,942
11/11/2024 2,452.80p 2,521.75p 2,517.80p 2,521.75p 316
08/11/2024 2,452.80p 2,471.00p 2,454.65p 2,471.00p 828
07/11/2024 2,452.80p 2,470.77p 2,452.05p 2,452.05p 2,202
06/11/2024 2,478.30p 2,483.40p 2,436.30p 2,436.30p 13,945
05/11/2024 2,307.40p 2,337.85p 2,279.95p 2,309.60p 0
04/11/2024 2,307.40p 2,314.20p 2,285.30p 2,308.60p 0
01/11/2024 2,307.40p 2,318.00p 2,302.00p 2,306.70p 22,329
31/10/2024 2,308.70p 2,321.25p 2,308.70p 2,321.25p 1,362
30/10/2024 2,296.60p 2,352.05p 2,296.30p 2,308.80p 0
29/10/2024 2,296.60p 2,311.30p 2,308.80p 2,308.80p 4
28/10/2024 2,296.60p 2,323.35p 2,297.10p 2,319.30p 0
25/10/2024 2,296.60p 2,316.25p 2,292.95p 2,299.80p 0
24/10/2024 2,296.60p 2,312.00p 2,292.25p 2,298.45p 0
23/10/2024 2,296.60p 2,315.70p 2,291.95p 2,298.45p 0
22/10/2024 2,296.60p 2,322.00p 2,302.00p 2,309.20p 0
21/10/2024 2,296.60p 2,347.95p 2,308.55p 2,316.75p 0
18/10/2024 2,296.60p 2,347.95p 2,328.30p 2,336.70p 0
17/10/2024 2,296.60p 2,363.15p 2,332.20p 2,339.05p 0
16/10/2024 2,296.60p 2,352.30p 2,325.10p 2,350.80p 0
15/10/2024 2,296.60p 2,328.85p 2,303.90p 2,325.40p 0
14/10/2024 2,296.60p 2,315.00p 2,292.40p 2,310.80p 0
11/10/2024 2,207.40p 2,296.60p 2,255.50p 2,296.60p 2
10/10/2024 2,207.40p 2,296.15p 2,248.60p 2,262.90p 0
09/10/2024 2,207.40p 2,281.75p 2,250.30p 2,278.95p 0
08/10/2024 2,207.40p 2,268.70p 2,247.80p 2,262.55p 0
07/10/2024 2,207.40p 2,271.75p 2,255.10p 2,262.20p 0
04/10/2024 2,207.40p 2,296.60p 2,226.70p 2,240.80p 0
03/10/2024 2,207.40p 2,249.80p 2,225.60p 2,240.80p 0
02/10/2024 2,207.40p 2,229.50p 2,207.40p 2,229.50p 474
01/10/2024 2,223.40p 2,243.60p 2,205.30p 2,222.10p 0
30/09/2024 2,223.40p 2,229.20p 2,221.49p 2,229.20p 174
27/09/2024 2,223.40p 2,243.35p 2,227.11p 2,243.35p 339
26/09/2024 2,223.40p 2,226.60p 2,216.15p 2,216.15p 1,002
25/09/2024 2,116.20p 2,236.55p 2,207.95p 2,220.40p 0
24/09/2024 2,116.20p 2,251.35p 2,194.90p 2,225.40p 0
23/09/2024 2,116.20p 2,244.85p 2,214.65p 2,220.90p 0
20/09/2024 2,116.20p 2,247.06p 2,231.20p 2,231.20p 475
19/09/2024 2,116.20p 2,260.63p 2,246.27p 2,248.70p 7,775
18/09/2024 2,116.20p 2,242.60p 2,209.05p 2,220.15p 0
17/09/2024 2,116.20p 2,244.00p 2,197.15p 2,242.60p 0
16/09/2024 2,116.20p 2,197.23p 2,197.15p 2,197.15p 583
13/09/2024 2,116.20p 2,221.25p 2,164.25p 2,164.25p 0
12/09/2024 2,116.20p 2,164.25p 2,153.25p 2,117.95p 46
11/09/2024 2,116.20p 2,117.95p 2,116.00p 2,137.85p 1,771
10/09/2024 2,227.00p 2,150.00p 2,123.15p 2,137.85p 0
09/09/2024 2,227.00p 2,144.25p 2,141.33p 2,144.25p 34
06/09/2024 2,227.00p 2,167.55p 2,116.25p 2,120.80p 0
05/09/2024 2,227.00p 2,200.25p 2,140.20p 2,146.70p 0
04/09/2024 2,227.00p 2,203.05p 2,157.25p 2,176.25p 0
03/09/2024 2,227.00p 2,238.27p 2,203.05p 2,203.05p 690
02/09/2024 2,225.40p 2,231.15p 2,225.10p 2,215.20p 646
30/08/2024 2,216.20p 2,223.90p 2,215.20p 2,215.20p 12
29/08/2024 2,216.20p 2,225.30p 2,207.20p 2,225.30p 1,195
28/08/2024 2,197.40p 2,206.78p 2,198.75p 2,198.75p 23
27/08/2024 2,197.40p 2,204.75p 2,199.45p 2,199.45p 45
26/08/2024 2,197.40p 2,237.30p 2,187.60p 2,196.95p 0
23/08/2024 2,197.40p 2,237.30p 2,187.60p 2,196.95p 0
22/08/2024 2,197.40p 2,237.30p 2,187.60p 2,196.95p 0
21/08/2024 2,197.40p 2,197.40p 2,192.75p 2,192.75p 241
20/08/2024 2,124.20p 2,222.20p 2,177.70p 2,183.75p 0
19/08/2024 2,124.20p 2,210.10p 2,190.90p 2,206.25p 0
16/08/2024 2,124.20p 2,213.62p 2,197.85p 2,197.85p 896
15/08/2024 2,124.20p 2,232.35p 2,153.10p 2,209.45p 0
14/08/2024 2,124.20p 2,169.18p 2,164.75p 2,164.75p 185
13/08/2024 2,124.20p 2,157.20p 2,153.10p 2,157.20p 2
12/08/2024 2,124.20p 2,172.48p 2,146.10p 2,146.10p 125
09/08/2024 2,124.20p 2,181.70p 2,159.80p 2,159.80p 49
08/08/2024 2,124.20p 2,162.40p 2,120.60p 2,162.40p 600
07/08/2024 2,160.10p 2,173.06p 2,158.70p 2,166.75p 692
06/08/2024 2,075.80p 2,154.19p 2,142.35p 2,142.35p 262
05/08/2024 2,075.80p 2,115.60p 2,075.80p 2,115.60p 900
02/08/2024 2,290.50p 2,175.58p 2,153.65p 2,153.65p 86
01/08/2024 2,290.50p 2,301.43p 2,252.30p 2,252.30p 386
31/07/2024 2,277.90p 2,299.30p 2,287.30p 2,299.30p 6
30/07/2024 2,277.90p 2,276.68p 2,275.95p 2,275.95p 1,098
29/07/2024 2,277.90p 2,307.90p 2,265.20p 2,271.80p 0
26/07/2024 2,277.90p 2,277.90p 2,266.25p 2,251.90p 300
25/07/2024 2,244.80p 2,257.75p 2,191.75p 2,251.90p 0
24/07/2024 2,244.80p 2,244.80p 2,244.80p 2,244.80p 300
23/07/2024 2,241.20p 2,262.10p 2,241.20p 2,262.10p 300
22/07/2024 2,211.40p 2,234.50p 2,208.20p 2,227.40p 0
19/07/2024 2,211.40p 2,212.35p 2,211.00p 2,212.35p 389
18/07/2024 2,209.90p 2,251.93p 2,251.65p 2,251.65p 66
17/07/2024 2,209.90p 2,263.90p 2,252.93p 2,263.90p 1,032
16/07/2024 2,209.90p 2,270.90p 2,209.30p 2,270.90p 0
15/07/2024 2,209.90p 2,226.50p 2,209.90p 2,226.50p 300
12/07/2024 2,203.60p 2,203.60p 2,201.50p 2,201.50p 900
11/07/2024 2,150.70p 2,183.75p 2,097.80p 2,178.85p 0
10/07/2024 2,150.70p 2,142.20p 2,126.15p 2,129.40p 0
09/07/2024 2,150.70p 2,152.15p 2,127.60p 2,129.25p 0
08/07/2024 2,150.70p 2,142.30p 2,126.46p 2,142.30p 463
05/07/2024 2,150.70p 2,150.70p 2,130.65p 2,130.65p 1,000
04/07/2024 2,162.80p 2,162.60p 2,149.95p 2,153.40p 0
03/07/2024 2,162.80p 2,152.25p 2,151.79p 2,152.25p 220
02/07/2024 2,162.80p 2,172.65p 2,146.50p 2,158.70p 0
01/07/2024 2,162.80p 2,192.75p 2,159.05p 2,161.05p 0
28/06/2024 2,162.80p 2,195.50p 2,159.10p 2,184.50p 0
27/06/2024 2,162.80p 2,164.90p 2,159.10p 2,159.10p 3,249
26/06/2024 2,156.90p 2,161.30p 2,161.25p 2,161.25p 411
25/06/2024 2,156.90p 2,160.20p 2,155.20p 2,156.45p 3,600
24/06/2024 2,166.50p 2,185.55p 2,166.50p 2,185.55p 2,100
21/06/2024 2,157.60p 2,171.10p 2,148.20p 2,163.60p 0
20/06/2024 2,157.60p 2,163.35p 2,157.60p 2,163.35p 300
19/06/2024 2,152.50p 2,161.95p 2,145.15p 2,151.55p 0
18/06/2024 2,152.50p 2,160.85p 2,150.60p 2,160.85p 900
17/06/2024 2,176.10p 2,164.15p 2,114.30p 2,137.20p 0
14/06/2024 2,176.10p 2,143.23p 2,136.65p 2,136.65p 132
13/06/2024 2,176.10p 2,176.10p 2,150.10p 2,150.10p 300
12/06/2024 2,159.30p 2,202.65p 2,139.15p 2,181.60p 0
11/06/2024 2,159.30p 2,160.20p 2,129.05p 2,141.75p 0
10/06/2024 2,159.30p 2,156.55p 2,129.80p 2,149.75p 0
07/06/2024 2,159.30p 2,167.10p 2,156.55p 2,156.55p 622
06/06/2024 2,170.30p 2,173.10p 2,165.40p 2,166.70p 1,580
05/06/2024 2,166.30p 2,167.20p 2,165.00p 2,166.90p 3,369
04/06/2024 2,220.10p 2,157.50p 2,149.00p 2,149.00p 23
03/06/2024 2,220.10p 2,220.10p 2,175.10p 2,175.10p 1,200
31/05/2024 2,171.40p 2,187.48p 2,171.40p 2,173.15p 1,901
30/05/2024 2,164.50p 2,177.30p 2,142.50p 2,176.05p 1,246
29/05/2024 2,198.00p 2,193.30p 2,153.85p 2,167.00p 0
28/05/2024 2,198.00p 2,198.00p 2,192.90p 2,193.30p 600
27/05/2024 2,236.40p 2,194.05p 2,187.83p 2,194.05p 411
24/05/2024 2,236.40p 2,194.05p 2,187.83p 2,194.05p 411
23/05/2024 2,236.40p 2,246.10p 2,189.95p 2,197.10p 0
22/05/2024 2,236.40p 2,231.50p 2,213.35p 2,220.65p 0
21/05/2024 2,236.40p 2,236.40p 2,231.50p 2,231.50p 300
20/05/2024 2,229.80p 2,243.90p 2,229.80p 2,243.90p 1,606
17/05/2024 2,233.80p 2,238.10p 2,228.75p 2,228.75p 997
16/05/2024 2,255.90p 2,262.25p 2,245.10p 2,249.40p 0
15/05/2024 2,255.90p 2,256.40p 2,255.90p 2,256.40p 300
14/05/2024 2,249.00p 2,265.30p 2,222.30p 2,251.35p 0
13/05/2024 2,249.00p 2,249.00p 2,243.70p 2,243.70p 301