Market data

Select a section

JPMorgan ETFs (Ireland) ICAV JPM BetaBuilders EUR Govt Bond ETF

(BBGE)
Sector: n/a
7,879.00p
7.00p 0.09
Last updated: 17:07:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 7,850.50p 7,916.25p 7,872.50p 7,879.00p 0
15/05/2025 7,850.50p 7,872.00p 7,850.50p 7,872.00p 52
14/05/2025 7,830.00p 7,839.00p 7,830.00p 7,837.00p 3,466
13/05/2025 7,838.50p 7,839.00p 7,835.00p 7,835.00p 3,534
12/05/2025 7,866.50p 7,866.50p 7,846.50p 7,846.50p 1,994
09/05/2025 7,931.00p 7,942.50p 7,931.00p 7,942.50p 156
08/05/2025 8,025.00p 8,009.75p 7,951.75p 7,961.50p 0
07/05/2025 8,025.00p 8,009.50p 7,957.50p 8,006.75p 0
06/05/2025 8,025.00p 8,002.75p 7,925.75p 7,957.50p 0
05/05/2025 8,025.00p 8,117.25p 7,940.00p 8,002.75p 0
02/05/2025 8,025.00p 8,117.25p 7,940.00p 8,002.75p 0
01/05/2025 8,025.00p 8,032.00p 7,992.50p 7,995.00p 13,844
30/04/2025 8,016.50p 8,022.50p 8,008.50p 8,008.50p 3,408
29/04/2025 7,982.00p 7,993.00p 7,982.00p 7,993.00p 1,729
28/04/2025 8,023.00p 8,023.00p 7,981.00p 7,984.00p 3,370
25/04/2025 8,050.00p 8,051.50p 8,019.50p 8,038.50p 8,475
24/04/2025 8,023.00p 8,058.00p 8,023.00p 8,058.00p 5,043
23/04/2025 8,032.50p 8,061.50p 8,018.00p 8,041.00p 18,968
22/04/2025 8,066.00p 8,074.00p 8,060.50p 8,073.50p 5,205
21/04/2025 8,059.00p 8,059.00p 8,059.00p 8,059.00p 186
18/04/2025 8,059.00p 8,059.00p 8,059.00p 8,059.00p 186
17/04/2025 8,059.00p 8,059.00p 8,059.00p 8,059.00p 186
16/04/2025 8,031.50p 8,042.50p 8,021.00p 8,042.50p 3,608
15/04/2025 7,985.50p 8,004.00p 7,985.50p 7,985.75p 3,364
14/04/2025 7,980.50p 8,125.00p 8,056.00p 8,078.25p 0
11/04/2025 7,980.50p 8,177.75p 7,980.50p 8,106.25p 0
10/04/2025 7,980.50p 8,090.50p 7,865.50p 8,033.75p 0
09/04/2025 7,980.50p 8,084.50p 7,880.00p 8,041.00p 0
08/04/2025 7,980.50p 7,980.50p 7,934.00p 7,934.00p 1,091
07/04/2025 7,985.00p 7,985.00p 7,961.50p 7,962.50p 104
04/04/2025 7,793.50p 8,046.25p 7,831.00p 7,921.25p 0
03/04/2025 7,793.50p 7,831.00p 7,793.50p 7,831.00p 1,910
02/04/2025 7,753.50p 7,756.50p 7,740.50p 7,740.50p 3,398
01/04/2025 7,761.00p 7,768.00p 7,753.00p 7,753.00p 1,784
31/03/2025 7,727.50p 7,730.50p 7,726.50p 7,727.25p 5,118
28/03/2025 7,695.50p 7,732.50p 7,691.50p 7,732.50p 5,184
27/03/2025 7,686.50p 7,686.50p 7,675.25p 7,675.25p 1,712
26/03/2025 7,694.50p 7,702.75p 7,694.50p 7,702.75p 1,712
25/03/2025 7,712.00p 7,701.00p 7,666.25p 7,678.25p 0
24/03/2025 7,712.00p 7,714.00p 7,701.00p 7,701.00p 3,420
21/03/2025 7,715.50p 7,729.00p 7,702.00p 7,718.00p 0
20/03/2025 7,715.50p 7,715.50p 7,702.00p 7,702.00p 54
19/03/2025 7,721.50p 7,742.00p 7,710.00p 7,718.00p 0
18/03/2025 7,721.50p 7,737.75p 7,712.25p 7,729.50p 0
17/03/2025 7,721.50p 7,736.50p 7,721.50p 7,736.50p 1,830
14/03/2025 7,691.00p 7,701.00p 7,691.00p 7,701.00p 1,775
13/03/2025 7,682.00p 7,684.00p 7,670.00p 7,684.00p 3,444
12/03/2025 7,714.00p 7,744.25p 7,638.75p 7,695.50p 0
11/03/2025 7,714.00p 7,733.75p 7,704.50p 7,714.50p 0
10/03/2025 7,714.00p 7,714.00p 7,704.50p 7,704.50p 3,438
07/03/2025 7,713.00p 7,713.00p 7,694.00p 7,694.00p 1,721
06/03/2025 7,672.50p 7,672.50p 7,671.00p 7,671.00p 1,714
05/03/2025 7,690.50p 7,700.00p 7,690.50p 7,691.00p 3,374
04/03/2025 7,762.50p 7,762.50p 7,726.50p 7,739.50p 0
03/03/2025 7,762.50p 7,777.00p 7,695.75p 7,726.50p 0
28/02/2025 7,762.50p 7,780.75p 7,746.25p 7,777.00p 0
27/02/2025 7,762.50p 7,762.50p 7,744.50p 7,748.25p 5,031
26/02/2025 7,759.50p 7,798.50p 7,765.25p 7,773.25p 0
25/02/2025 7,759.50p 7,782.50p 7,750.00p 7,777.25p 0
24/02/2025 7,759.50p 7,765.75p 7,728.00p 7,750.00p 0
21/02/2025 7,759.50p 7,814.50p 7,635.25p 7,735.75p 0
20/02/2025 7,759.50p 7,794.75p 7,685.50p 7,721.00p 0
19/02/2025 7,759.50p 7,759.00p 7,695.00p 7,705.75p 0
18/02/2025 7,759.50p 7,759.50p 7,759.00p 7,759.00p 1,685
17/02/2025 7,805.50p 7,815.50p 7,761.25p 7,771.00p 0
14/02/2025 7,805.50p 7,840.25p 7,792.50p 7,815.50p 0
13/02/2025 7,805.50p 7,821.50p 7,805.50p 7,818.50p 1,791
12/02/2025 7,834.50p 7,816.50p 7,781.00p 7,796.50p 0
11/02/2025 7,834.50p 7,834.50p 7,805.00p 7,805.00p 52
10/02/2025 7,829.00p 7,849.75p 7,822.25p 7,840.50p 0
07/02/2025 7,829.00p 7,909.25p 7,743.50p 7,839.25p 0
06/02/2025 7,829.00p 7,874.00p 7,829.00p 7,838.00p 1,725
05/02/2025 7,828.50p 7,838.00p 7,828.50p 7,838.00p 517
04/02/2025 7,795.50p 7,811.00p 7,795.50p 7,791.50p 1,704
03/02/2025 7,802.50p 7,816.50p 7,791.50p 7,791.50p 3,632
31/01/2025 7,790.50p 7,816.50p 7,790.50p 7,811.50p 3,390
30/01/2025 7,795.00p 7,795.00p 7,781.00p 7,781.00p 467
29/01/2025 7,784.50p 7,789.00p 7,767.00p 7,767.00p 613
28/01/2025 7,815.50p 7,815.50p 7,776.75p 7,780.75p 0
27/01/2025 7,815.50p 7,815.50p 7,815.50p 7,815.50p 46
24/01/2025 7,864.00p 7,883.75p 7,712.75p 7,804.50p 0
23/01/2025 7,864.00p 7,864.00p 7,831.75p 7,831.75p 1,810
22/01/2025 7,854.00p 7,884.25p 7,857.25p 7,863.75p 0
21/01/2025 7,854.00p 7,870.75p 7,850.75p 7,865.25p 0
20/01/2025 7,854.00p 7,865.50p 7,819.00p 7,856.50p 0
17/01/2025 7,854.00p 7,854.00p 7,840.00p 7,840.00p 56
16/01/2025 7,800.50p 7,800.50p 7,796.50p 7,786.00p 3,466
15/01/2025 7,758.50p 7,786.00p 7,756.50p 7,786.00p 3,434
14/01/2025 7,732.50p 7,749.75p 7,732.50p 7,749.75p 5,334
13/01/2025 7,731.50p 7,745.00p 7,720.25p 7,720.25p 13,867
10/01/2025 7,733.50p 7,733.50p 7,730.00p 7,730.00p 1,706
09/01/2025 7,755.00p 7,759.00p 7,737.75p 7,737.75p 3,660
08/01/2025 7,729.50p 7,729.50p 7,718.00p 7,723.00p 270
07/01/2025 7,719.50p 7,723.00p 7,711.50p 7,711.50p 7,028
06/01/2025 7,709.00p 7,733.50p 7,709.00p 7,729.50p 3,516
03/01/2025 7,756.00p 7,756.00p 7,714.50p 7,714.50p 1,687
02/01/2025 7,760.50p 7,761.00p 7,745.50p 7,745.50p 1,876
01/01/2025 7,766.00p 7,771.50p 7,766.00p 7,769.75p 3,560
31/12/2024 7,766.00p 7,771.50p 7,766.00p 7,769.75p 3,560
30/12/2024 7,831.50p 7,770.75p 7,736.00p 7,761.50p 0
27/12/2024 7,831.50p 7,807.00p 7,729.50p 7,740.75p 0
26/12/2024 7,831.50p 7,805.25p 7,750.25p 7,775.00p 0
25/12/2024 7,831.50p 7,805.25p 7,750.25p 7,775.00p 0
24/12/2024 7,831.50p 7,805.25p 7,750.25p 7,775.00p 0
23/12/2024 7,831.50p 7,797.50p 7,768.50p 7,786.00p 0
20/12/2024 7,831.50p 7,806.50p 7,759.50p 7,786.00p 0
19/12/2024 7,831.50p 7,776.50p 7,726.00p 7,759.50p 0
18/12/2024 7,831.50p 7,801.75p 7,761.50p 7,776.50p 0
17/12/2024 7,831.50p 7,812.00p 7,771.75p 7,791.50p 0
16/12/2024 7,831.50p 7,862.00p 7,781.00p 7,798.00p 0
13/12/2024 7,831.50p 7,853.75p 7,820.75p 7,839.00p 0
12/12/2024 7,831.50p 7,832.00p 7,822.00p 7,822.00p 1,782
11/12/2024 7,862.50p 7,842.50p 7,825.00p 7,825.00p 1
10/12/2024 7,862.50p 7,882.50p 7,835.00p 7,851.25p 0
09/12/2024 7,862.50p 7,904.00p 7,867.25p 7,882.50p 0
06/12/2024 7,862.50p 7,931.50p 7,879.75p 7,897.25p 0
05/12/2024 7,862.50p 7,905.00p 7,876.75p 7,896.50p 0
04/12/2024 7,862.50p 7,926.25p 7,832.25p 7,892.00p 0
03/12/2024 7,862.50p 7,994.50p 7,842.50p 7,904.00p 0
02/12/2024 7,862.50p 7,905.25p 7,869.75p 7,899.00p 0
29/11/2024 7,862.50p 7,897.25p 7,892.50p 7,897.25p 1
28/11/2024 7,862.50p 7,886.50p 7,856.25p 7,880.00p 0
27/11/2024 7,862.50p 7,862.50p 7,862.00p 7,862.00p 1,675
26/11/2024 7,777.00p 7,875.75p 7,838.75p 7,855.00p 0
25/11/2024 7,777.00p 7,872.00p 7,794.75p 7,855.00p 0
22/11/2024 7,777.00p 7,810.00p 7,777.00p 7,780.75p 128
21/11/2024 7,774.00p 7,780.75p 7,771.00p 7,780.75p 3,690
20/11/2024 7,793.00p 7,805.25p 7,756.00p 7,772.50p 0
19/11/2024 7,793.00p 7,836.25p 7,789.25p 7,805.25p 0
18/11/2024 7,793.00p 7,797.00p 7,793.00p 7,797.00p 64

Market data

Select a section