Market data

Select a section

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

(BBGE)
Sector: n/a
8,213.75p
48.00p 0.59
Last updated: 16:49:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 8,146.00p 8,238.00p 8,165.75p 8,213.75p 0
09/10/2025 8,146.00p 8,186.50p 8,133.00p 8,165.75p 0
08/10/2025 8,146.00p 8,169.75p 8,119.25p 8,152.75p 0
07/10/2025 8,146.00p 8,176.75p 8,113.00p 8,143.75p 0
06/10/2025 8,146.00p 8,155.50p 8,146.00p 8,155.50p 1,728
03/10/2025 8,201.00p 8,201.00p 8,193.50p 8,193.50p 52
02/10/2025 8,173.50p 8,215.50p 8,160.00p 8,192.00p 0
01/10/2025 8,173.50p 8,248.25p 8,091.25p 8,169.00p 0
30/09/2025 8,173.50p 8,220.25p 8,155.00p 8,184.00p 0
29/09/2025 8,173.50p 8,195.25p 8,173.50p 8,195.25p 1,684
26/09/2025 8,159.00p 8,200.25p 8,133.75p 8,162.50p 0
25/09/2025 8,159.00p 8,250.00p 8,049.00p 8,168.25p 0
24/09/2025 8,159.00p 8,209.25p 8,133.25p 8,164.25p 0
23/09/2025 8,159.00p 8,267.75p 7,755.50p 8,162.00p 0
22/09/2025 8,159.00p 8,180.25p 8,125.00p 8,156.50p 0
19/09/2025 8,159.00p 8,161.00p 8,156.50p 8,156.50p 1,708
18/09/2025 8,078.00p 8,226.00p 8,073.75p 8,154.75p 0
17/09/2025 8,078.00p 8,183.25p 8,122.25p 8,155.25p 0
16/09/2025 8,078.00p 8,196.25p 8,078.00p 8,145.50p 0
15/09/2025 8,078.00p 8,127.00p 8,078.00p 8,122.75p 0
12/09/2025 8,078.00p 8,139.50p 8,073.25p 8,107.50p 0
11/09/2025 8,078.00p 8,215.25p 8,043.75p 8,132.00p 0
10/09/2025 8,078.00p 8,134.50p 8,097.50p 8,129.50p 0
09/09/2025 8,078.00p 8,156.00p 8,103.75p 8,134.50p 0
08/09/2025 8,078.00p 8,162.00p 8,124.25p 8,156.00p 0
05/09/2025 8,078.00p 8,199.25p 8,098.75p 8,140.25p 0
04/09/2025 8,078.00p 8,179.25p 7,998.25p 8,098.75p 0
03/09/2025 8,078.00p 8,092.50p 8,077.50p 8,092.50p 844
02/09/2025 8,084.50p 8,174.00p 8,050.25p 8,092.00p 0
01/09/2025 8,084.50p 8,104.75p 8,026.25p 8,054.50p 0
29/08/2025 8,084.50p 8,084.50p 8,083.00p 8,083.25p 3,370
28/08/2025 8,067.50p 8,095.75p 8,040.75p 8,073.25p 0
27/08/2025 8,067.50p 8,067.50p 8,046.50p 8,052.75p 640
26/08/2025 8,087.00p 8,110.50p 8,032.50p 8,076.25p 0
25/08/2025 8,087.00p 8,110.50p 8,087.00p 8,110.50p 1,807
22/08/2025 8,087.00p 8,110.50p 8,087.00p 8,110.50p 1,807
21/08/2025 8,068.50p 8,084.38p 8,079.25p 8,079.25p 4
20/08/2025 8,068.50p 8,167.50p 8,040.75p 8,107.50p 0
19/08/2025 8,068.50p 8,075.50p 8,068.50p 8,075.50p 929
18/08/2025 8,104.50p 8,075.00p 8,026.00p 8,057.75p 0
15/08/2025 8,104.50p 8,135.75p 7,985.25p 8,056.25p 0
14/08/2025 8,104.50p 8,161.25p 7,995.25p 8,070.50p 0
13/08/2025 8,104.50p 8,116.00p 8,104.50p 8,116.00p 1,684
12/08/2025 8,073.50p 8,083.50p 8,073.50p 8,083.50p 52
11/08/2025 8,128.50p 8,128.50p 8,120.50p 8,120.50p 1
08/08/2025 8,154.00p 8,154.00p 8,144.00p 8,144.00p 1,500
07/08/2025 8,215.00p 8,215.00p 8,169.50p 8,169.50p 52
06/08/2025 8,111.50p 8,224.00p 8,111.50p 8,212.50p 0
05/08/2025 8,111.50p 8,207.00p 8,193.50p 8,207.00p 1
04/08/2025 8,111.50p 8,206.00p 8,161.50p 8,204.75p 0
01/08/2025 8,111.50p 8,549.50p 8,041.50p 8,177.00p 0
31/07/2025 8,111.50p 8,117.00p 8,090.25p 8,109.75p 0
30/07/2025 8,111.50p 8,166.75p 7,985.75p 8,093.00p 0
29/07/2025 8,111.50p 8,120.50p 8,106.00p 8,112.25p 5,085
28/07/2025 8,126.00p 8,140.50p 8,126.00p 8,126.50p 1,735
25/07/2025 8,089.00p 8,180.25p 8,129.00p 8,174.25p 0
24/07/2025 8,089.00p 8,214.25p 8,056.50p 8,149.50p 0
23/07/2025 8,089.00p 8,193.75p 8,146.75p 8,155.75p 0
22/07/2025 8,089.00p 8,196.00p 8,153.50p 8,193.75p 0
21/07/2025 8,089.00p 8,170.00p 8,113.75p 8,164.75p 0
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

Market data

Select a section