Market data

Select a section

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

(BBGE)
Sector: n/a
7,735.75p
14.75p 0.19
Last updated: 16:41:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section