Market data

Select a section

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

(BBGE)
Sector: n/a
8,113.75p
13.50p 0.17
Last updated: 17:01:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 8,089.00p 8,118.50p 8,094.75p 8,113.75p 0
17/07/2025 8,089.00p 8,127.25p 8,071.00p 8,100.25p 0
16/07/2025 8,089.00p 8,475.25p 7,703.00p 8,127.25p 0
15/07/2025 8,089.00p 8,144.25p 8,093.75p 8,101.75p 0
14/07/2025 8,089.00p 8,108.25p 8,086.00p 8,108.25p 10,128
11/07/2025 8,065.50p 8,096.50p 8,065.50p 8,092.00p 3,370
10/07/2025 8,131.50p 8,105.00p 8,051.00p 8,057.75p 0
09/07/2025 8,131.50p 8,086.75p 8,065.50p 8,077.75p 0
08/07/2025 8,131.50p 8,096.50p 8,073.25p 8,085.00p 0
07/07/2025 8,131.50p 8,131.50p 8,082.75p 8,082.75p 1,673
04/07/2025 8,113.50p 8,146.00p 8,108.50p 8,136.50p 0
03/07/2025 8,113.50p 8,119.00p 8,107.50p 8,108.50p 5,079
02/07/2025 8,071.00p 8,122.00p 8,071.00p 8,122.00p 1,966
01/07/2025 8,062.00p 8,173.50p 8,019.75p 8,093.00p 0
30/06/2025 8,062.00p 8,065.50p 8,056.50p 8,065.50p 1,968
27/06/2025 8,045.50p 8,100.75p 7,992.00p 8,032.25p 0
26/06/2025 8,045.50p 8,117.25p 7,962.25p 8,020.75p 0
25/06/2025 8,045.50p 8,052.25p 8,009.00p 8,033.00p 0
24/06/2025 8,045.50p 8,070.50p 8,014.75p 8,039.25p 0
23/06/2025 8,045.50p 8,077.00p 8,045.50p 8,070.50p 5,100
20/06/2025 8,047.00p 8,069.50p 8,009.25p 8,059.00p 0
19/06/2025 8,047.00p 8,061.50p 8,037.00p 8,037.00p 5,091
18/06/2025 8,030.50p 8,076.25p 8,034.25p 8,074.75p 0
17/06/2025 8,030.50p 8,055.00p 8,008.50p 8,035.00p 0
16/06/2025 8,030.50p 8,032.50p 8,030.50p 8,032.50p 1,674
13/06/2025 8,073.00p 8,071.75p 7,999.25p 8,006.25p 0
12/06/2025 8,073.00p 8,073.00p 8,054.25p 8,054.25p 1,672
11/06/2025 7,946.50p 8,010.75p 7,963.50p 7,992.25p 0
10/06/2025 7,946.50p 7,987.75p 7,926.25p 7,974.25p 0
09/06/2025 7,946.50p 7,958.25p 7,908.50p 7,926.25p 0
06/06/2025 7,946.50p 7,946.50p 7,926.50p 7,926.50p 1,677
05/06/2025 7,943.50p 7,943.50p 7,911.50p 7,911.50p 1,776
04/06/2025 7,949.00p 7,959.25p 7,920.75p 7,938.75p 0
03/06/2025 7,949.00p 7,983.50p 7,933.00p 7,942.00p 0
02/06/2025 7,949.00p 7,970.50p 7,921.25p 7,953.25p 0
30/05/2025 7,949.00p 7,949.00p 7,946.75p 7,946.75p 1,671
29/05/2025 7,862.00p 7,943.25p 7,860.50p 7,943.25p 6,704
28/05/2025 7,867.50p 7,906.75p 7,878.25p 7,888.75p 0
27/05/2025 7,867.50p 7,901.00p 7,860.00p 7,892.75p 0
26/05/2025 7,867.50p 7,874.50p 7,867.50p 7,869.75p 3,380
23/05/2025 7,867.50p 7,874.50p 7,867.50p 7,869.75p 3,380
22/05/2025 7,870.50p 7,871.00p 7,842.50p 7,845.00p 8,591
21/05/2025 7,883.50p 7,883.50p 7,875.00p 7,875.00p 1,682
20/05/2025 7,850.50p 7,909.50p 7,870.75p 7,887.50p 0
19/05/2025 7,850.50p 7,900.50p 7,851.25p 7,897.00p 0
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

Market data

Select a section