Market data

Select a section

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

(BBGE)
Sector: n/a
7,823.00p
28.25p 0.36
Last updated: 11:30:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 7,742.00p 7,846.50p 7,772.50p 7,769.75p 0
14/11/2024 7,742.00p 7,769.75p 7,742.00p 7,769.75p 1,757
13/11/2024 7,737.50p 7,771.00p 7,737.00p 7,737.00p 15,356
12/11/2024 7,723.00p 7,753.25p 7,715.50p 7,749.25p 0
11/11/2024 7,723.00p 7,731.00p 7,692.25p 7,715.50p 0
08/11/2024 7,723.00p 7,723.00p 7,716.50p 7,716.50p 128
07/11/2024 7,779.50p 7,722.00p 7,655.25p 7,680.00p 0
06/11/2024 7,779.50p 7,775.00p 7,699.75p 7,722.00p 0
05/11/2024 7,779.50p 7,783.50p 7,775.00p 7,775.00p 1,825
04/11/2024 7,783.50p 7,806.50p 7,783.50p 7,806.50p 1,699
01/11/2024 7,810.00p 7,810.00p 7,765.00p 7,765.00p 3,571
31/10/2024 7,747.50p 7,829.50p 7,747.50p 7,829.50p 5,225
30/10/2024 7,761.50p 7,761.50p 7,753.50p 7,732.75p 1,693
29/10/2024 7,764.50p 7,765.00p 7,732.75p 7,732.75p 1,813
28/10/2024 7,811.50p 7,799.75p 7,752.75p 7,787.75p 0
25/10/2024 7,811.50p 7,813.00p 7,776.75p 7,776.75p 10,301
24/10/2024 7,796.00p 7,806.50p 7,741.50p 7,760.75p 0
23/10/2024 7,796.00p 7,763.50p 7,728.25p 7,760.75p 0
22/10/2024 7,796.00p 7,785.00p 7,738.75p 7,752.50p 0
21/10/2024 7,796.00p 7,796.00p 7,776.00p 7,776.00p 64
18/10/2024 7,784.00p 7,831.00p 7,784.00p 7,831.00p 120
17/10/2024 7,827.00p 7,827.00p 7,817.25p 7,817.25p 1,678
16/10/2024 7,793.50p 7,857.00p 7,793.25p 7,854.50p 0
15/10/2024 7,793.50p 7,806.00p 7,775.75p 7,793.25p 0
14/10/2024 7,793.50p 7,801.75p 7,771.25p 7,787.25p 0
11/10/2024 7,807.00p 7,837.50p 7,727.25p 7,793.50p 0
10/10/2024 7,807.00p 7,812.75p 7,752.00p 7,807.50p 0
09/10/2024 7,807.00p 7,828.50p 7,785.00p 7,796.50p 0
08/10/2024 7,807.00p 7,835.75p 7,791.25p 7,811.00p 0
07/10/2024 7,807.00p 7,821.00p 7,804.00p 7,815.50p 3,374
04/10/2024 7,793.00p 7,937.75p 7,802.00p 7,815.50p 0
03/10/2024 7,793.00p 7,980.50p 7,784.75p 7,875.00p 0
02/10/2024 7,793.00p 7,867.00p 7,810.00p 7,824.00p 0
01/10/2024 7,793.00p 7,876.25p 7,793.00p 7,867.00p 0
30/09/2024 7,793.00p 7,793.00p 7,793.00p 7,793.00p 84
27/09/2024 7,814.50p 7,815.00p 7,808.25p 7,808.25p 1,811
26/09/2024 7,930.00p 7,832.75p 7,774.75p 7,791.00p 0
25/09/2024 7,930.00p 7,837.50p 7,794.50p 7,796.50p 0
24/09/2024 7,930.00p 7,813.25p 7,763.50p 7,809.00p 0
23/09/2024 7,930.00p 7,909.50p 7,729.75p 7,787.00p 0
20/09/2024 7,930.00p 7,847.50p 7,811.00p 7,816.00p 0
19/09/2024 7,930.00p 7,860.00p 7,776.25p 7,832.00p 0
18/09/2024 7,930.00p 7,909.50p 7,839.25p 7,856.75p 0
17/09/2024 7,930.00p 7,909.50p 7,896.00p 7,909.50p 1
16/09/2024 7,930.00p 7,914.50p 7,884.50p 7,905.00p 0
13/09/2024 7,930.00p 7,933.00p 7,876.00p 7,892.50p 0
12/09/2024 7,930.00p 7,930.00p 7,892.50p 7,934.75p 47
11/09/2024 7,856.50p 7,946.50p 7,874.75p 7,892.50p 0
10/09/2024 7,856.50p 7,897.00p 7,857.00p 7,892.50p 0
09/09/2024 7,856.50p 7,886.75p 7,841.75p 7,882.50p 0
06/09/2024 7,856.50p 7,885.00p 7,856.50p 7,885.00p 1,738
05/09/2024 7,791.50p 7,880.50p 7,815.00p 7,847.00p 0
04/09/2024 7,791.50p 7,869.75p 7,805.25p 7,843.75p 0
03/09/2024 7,791.50p 7,819.00p 7,715.25p 7,809.00p 0
02/09/2024 7,791.50p 7,770.50p 7,769.50p 7,783.50p 1
30/08/2024 7,791.50p 7,805.75p 7,781.50p 7,783.50p 0
29/08/2024 7,791.50p 7,791.50p 7,784.00p 7,788.00p 6,912
28/08/2024 7,804.00p 7,818.50p 7,792.00p 7,807.25p 0
27/08/2024 7,804.00p 7,804.50p 7,804.00p 7,804.50p 1,093
26/08/2024 7,928.50p 8,016.00p 7,803.75p 7,874.75p 0
23/08/2024 7,928.50p 8,016.00p 7,803.75p 7,874.75p 0
22/08/2024 7,928.50p 8,016.00p 7,803.75p 7,874.75p 0
21/08/2024 7,928.50p 7,928.50p 7,913.50p 7,923.50p 1,748
20/08/2024 7,897.00p 7,922.25p 7,897.00p 7,922.25p 1,700
19/08/2024 7,905.50p 7,915.25p 7,865.25p 7,897.75p 0
16/08/2024 7,905.50p 7,905.50p 7,893.00p 7,893.00p 24
15/08/2024 7,975.50p 7,976.00p 7,901.50p 7,901.50p 3,618
14/08/2024 7,964.00p 7,984.50p 7,964.00p 7,984.50p 52
13/08/2024 7,988.50p 8,007.75p 7,844.25p 7,941.50p 0
12/08/2024 7,988.50p 7,932.50p 7,896.50p 7,927.00p 0
09/08/2024 7,988.50p 7,948.00p 7,880.25p 7,925.00p 0
08/08/2024 7,988.50p 7,996.75p 7,909.00p 7,914.75p 0
07/08/2024 7,988.50p 7,965.00p 7,908.75p 7,935.00p 0
06/08/2024 7,988.50p 7,988.50p 7,978.50p 7,985.50p 1,753
05/08/2024 7,798.50p 8,028.00p 7,821.75p 7,961.25p 0
02/08/2024 7,798.50p 7,931.50p 7,809.25p 7,915.50p 0
01/08/2024 7,798.50p 7,809.25p 7,798.50p 7,809.25p 1,709
31/07/2024 7,746.00p 7,798.25p 7,702.25p 7,774.00p 0
30/07/2024 7,746.00p 7,746.00p 7,741.50p 7,741.50p 1,718
29/07/2024 7,675.50p 7,765.50p 7,724.50p 7,729.50p 0
26/07/2024 7,675.50p 7,724.50p 7,724.50p 7,712.25p 1
25/07/2024 7,675.50p 7,752.00p 7,670.00p 7,712.25p 0
24/07/2024 7,675.50p 7,677.50p 7,670.00p 7,670.00p 1,952
23/07/2024 7,691.50p 7,682.75p 7,677.50p 7,682.75p 1
22/07/2024 7,691.50p 7,691.50p 7,687.00p 7,687.00p 1,728
19/07/2024 7,660.00p 7,717.00p 7,662.25p 7,694.25p 0
18/07/2024 7,660.00p 7,731.50p 7,665.50p 7,706.25p 0
17/07/2024 7,660.00p 7,720.00p 7,665.00p 7,697.50p 0
16/07/2024 7,660.00p 7,706.50p 7,654.50p 7,688.00p 0
15/07/2024 7,660.00p 7,672.75p 7,660.00p 7,672.75p 516
12/07/2024 7,674.00p 7,726.50p 7,632.75p 7,644.25p 0
11/07/2024 7,674.00p 7,766.25p 7,621.50p 7,672.00p 0
10/07/2024 7,674.00p 7,674.00p 7,651.25p 7,651.25p 1,747
09/07/2024 7,630.50p 7,663.00p 7,634.75p 7,638.75p 0
08/07/2024 7,630.50p 7,667.00p 7,634.75p 7,661.50p 0
05/07/2024 7,630.50p 7,676.25p 7,632.50p 7,653.75p 0
04/07/2024 7,630.50p 7,639.75p 7,627.00p 7,635.50p 0
03/07/2024 7,630.50p 7,638.50p 7,630.50p 7,638.50p 1,752
02/07/2024 7,656.50p 7,644.00p 7,584.00p 7,610.25p 0
01/07/2024 7,656.50p 7,657.50p 7,616.00p 7,616.00p 17,240
28/06/2024 7,648.50p 7,649.00p 7,633.00p 7,648.25p 24,416
27/06/2024 7,639.00p 7,645.00p 7,636.00p 7,645.00p 3,484
26/06/2024 7,675.50p 7,665.75p 7,641.75p 7,654.25p 0
25/06/2024 7,675.50p 7,677.00p 7,665.75p 7,665.75p 5,214
24/06/2024 7,675.00p 7,713.00p 7,647.00p 7,662.75p 0
21/06/2024 7,675.00p 7,675.00p 7,670.00p 7,670.00p 338
20/06/2024 7,646.50p 7,662.50p 7,639.50p 7,661.75p 28,484
19/06/2024 7,654.50p 7,655.00p 7,654.50p 7,655.00p 338
18/06/2024 7,679.00p 7,689.00p 7,679.00p 7,689.00p 338
17/06/2024 7,670.50p 7,670.50p 7,659.25p 7,659.25p 1,206
14/06/2024 7,602.50p 7,667.75p 7,609.75p 7,664.00p 0
13/06/2024 7,602.50p 7,716.75p 7,572.75p 7,621.00p 0
12/06/2024 7,602.50p 7,633.75p 7,602.50p 7,633.75p 1,756
11/06/2024 7,560.50p 7,567.75p 7,560.50p 7,567.75p 338
10/06/2024 7,572.00p 7,572.00p 7,562.50p 7,562.50p 338
07/06/2024 7,719.00p 7,799.25p 7,655.25p 7,659.25p 0
06/06/2024 7,719.00p 7,719.00p 7,708.00p 7,716.00p 3,277
05/06/2024 7,717.00p 7,773.25p 7,685.75p 7,737.25p 0
04/06/2024 7,717.00p 7,725.50p 7,715.25p 7,715.25p 3,484
03/06/2024 7,696.50p 7,696.50p 7,693.00p 7,693.00p 1,129
31/05/2024 7,654.00p 7,675.00p 7,650.50p 7,668.50p 5,922
30/05/2024 7,639.00p 7,653.00p 7,637.00p 7,653.00p 12,513
29/05/2024 7,714.50p 7,682.25p 7,625.50p 7,627.00p 0
28/05/2024 7,714.50p 7,716.25p 7,670.75p 7,682.25p 0
27/05/2024 7,714.50p 7,721.75p 7,676.75p 7,689.75p 0

Market data

Select a section