Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM US Treasury Bond 0-1Yr Ucits ETF

(BBIL)
Sector: n/a
$113.68
$0.03 0.03
Last updated: 17:12:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $113.77 $114.24 $113.68 $113.68 1,152
16/01/2025 $113.62 $113.82 $113.62 $113.60 1,153
15/01/2025 $113.60 $113.62 $113.60 $113.60 2
14/01/2025 $113.60 $113.60 $113.56 $113.60 0
13/01/2025 $113.60 $113.60 $113.56 $113.58 973
10/01/2025 $113.60 $113.60 $113.56 $113.56 85
09/01/2025 $113.54 $113.77 $113.53 $113.55 130
08/01/2025 $113.55 $113.56 $113.55 $113.56 240
07/01/2025 $113.50 $113.59 $113.50 $113.50 113
06/01/2025 $113.45 $113.47 $113.45 $113.47 20
03/01/2025 $113.47 $113.60 $113.44 $113.46 2,905
02/01/2025 $113.46 $113.60 $113.41 $113.40 201
01/01/2025 $113.39 $113.41 $113.31 $113.37 0
31/12/2024 $113.39 $113.41 $113.31 $113.37 0
30/12/2024 $113.39 $113.45 $113.39 $113.40 251
27/12/2024 $113.35 $113.41 $113.30 $113.38 594
26/12/2024 $113.40 $113.43 $113.35 $113.35 6,639
25/12/2024 $113.40 $113.43 $113.35 $113.35 6,639
24/12/2024 $113.40 $113.43 $113.35 $113.35 6,639
23/12/2024 $113.31 $113.53 $113.31 $113.32 90
20/12/2024 $113.26 $113.33 $113.26 $113.26 53
19/12/2024 $113.25 $113.45 $113.24 $113.29 1,866
18/12/2024 $113.22 $113.26 $113.22 $113.25 30
17/12/2024 $113.45 $113.45 $113.22 $113.28 466
16/12/2024 $113.19 $113.19 $113.03 $113.18 452
13/12/2024 $113.14 $113.42 $113.14 $113.18 2,034
12/12/2024 $113.12 $113.39 $113.19 $113.19 0
11/12/2024 $113.12 $113.38 $113.14 $113.14 0
10/12/2024 $113.12 $113.36 $112.93 $113.13 1
09/12/2024 $113.12 $113.12 $113.12 $113.12 156
06/12/2024 $113.06 $113.12 $113.11 $113.11 0
05/12/2024 $113.06 $113.75 $113.06 $113.08 390
04/12/2024 $112.95 $113.26 $113.03 $113.03 0
03/12/2024 $112.95 $113.06 $112.95 $112.96 5,100
02/12/2024 $112.94 $112.99 $112.90 $112.98 1,972
29/11/2024 $112.93 $112.97 $112.85 $112.97 1
28/11/2024 $112.93 $112.99 $112.94 $112.99 1
27/11/2024 $112.93 $113.12 $112.92 $112.93 4,310
26/11/2024 $112.86 $112.86 $112.85 $112.86 784
25/11/2024 $112.90 $112.90 $112.87 $112.87 151
22/11/2024 $112.90 $112.92 $112.85 $112.87 181
21/11/2024 $112.85 $112.87 $112.85 $112.87 15
20/11/2024 $112.80 $112.81 $112.80 $112.81 26
19/11/2024 $112.74 $112.89 $112.57 $112.82 0
18/11/2024 $112.74 $112.82 $112.64 $112.79 556
15/11/2024 $112.76 $113.01 $112.76 $112.74 5,629
14/11/2024 $112.75 $112.80 $112.74 $112.74 998
13/11/2024 $112.70 $112.75 $112.70 $112.72 143
12/11/2024 $112.67 $112.67 $112.67 $112.67 355
11/11/2024 $112.69 $112.72 $112.69 $112.72 57
08/11/2024 $112.74 $112.77 $112.71 $112.71 665
07/11/2024 $112.72 $112.77 $112.67 $112.69 17,542
06/11/2024 $112.58 $112.63 $112.58 $112.60 2,114
05/11/2024 $112.64 $112.84 $112.37 $112.61 0
04/11/2024 $112.64 $112.64 $112.55 $112.60 1,989
01/11/2024 $112.59 $112.83 $112.54 $112.54 297
31/10/2024 $112.51 $112.56 $112.51 $112.54 669
30/10/2024 $112.52 $112.57 $112.49 $112.51 1,662
29/10/2024 $112.54 $112.54 $112.47 $112.51 1,015
28/10/2024 $112.53 $112.55 $112.45 $112.44 364
25/10/2024 $112.47 $112.48 $112.44 $112.46 9,913
24/10/2024 $112.46 $112.70 $112.46 $112.39 2,016
23/10/2024 $112.42 $112.44 $112.40 $112.39 318
22/10/2024 $112.44 $112.44 $112.36 $112.43 595
21/10/2024 $112.40 $112.40 $112.38 $112.40 325
18/10/2024 $112.42 $112.38 $112.37 $112.38 0
17/10/2024 $112.42 $112.42 $112.35 $112.38 3,165
16/10/2024 $112.37 $112.39 $112.32 $112.35 580
15/10/2024 $112.31 $112.31 $112.29 $112.31 18,027
14/10/2024 $112.36 $112.38 $112.21 $112.31 5,140
11/10/2024 $112.28 $112.50 $112.28 $112.29 46
10/10/2024 $112.27 $112.31 $112.18 $112.31 2,048
09/10/2024 $112.20 $112.32 $112.00 $112.24 0
08/10/2024 $112.20 $112.25 $112.20 $112.22 7
07/10/2024 $112.20 $112.28 $112.19 $112.21 37
04/10/2024 $112.25 $112.27 $112.25 $112.26 3,921
03/10/2024 $112.18 $112.21 $112.18 $112.21 45
02/10/2024 $112.15 $112.28 $111.89 $112.18 0
01/10/2024 $112.15 $112.18 $112.14 $112.14 1,098
30/09/2024 $112.17 $112.18 $112.16 $112.16 2,239
27/09/2024 $112.14 $112.17 $112.14 $112.17 2,763
26/09/2024 $112.10 $112.15 $112.10 $112.12 5
25/09/2024 $112.08 $112.09 $112.06 $112.09 2,135
24/09/2024 $112.11 $112.11 $112.11 $112.11 3,379
23/09/2024 $112.02 $112.11 $111.99 $112.11 48,039
20/09/2024 $112.05 $112.06 $112.05 $112.05 999
19/09/2024 $111.94 $112.03 $112.01 $111.99 2
18/09/2024 $111.94 $111.99 $111.26 $111.99 62,504
17/09/2024 $111.93 $112.16 $111.91 $111.90 1,309
16/09/2024 $111.91 $112.17 $111.91 $111.92 220
13/09/2024 $111.85 $111.99 $111.63 $111.87 0
12/09/2024 $111.85 $111.89 $111.84 $111.78 88
11/09/2024 $111.78 $111.78 $111.78 $111.82 594
10/09/2024 $111.80 $111.82 $111.80 $111.82 6
09/09/2024 $111.74 $111.78 $111.74 $111.78 1,118
06/09/2024 $111.76 $111.82 $111.75 $111.77 2,596
05/09/2024 $111.73 $111.77 $111.73 $111.76 8,096
04/09/2024 $111.80 $111.80 $111.69 $111.69 3,583
03/09/2024 $111.75 $111.75 $111.66 $111.66 1,052
02/09/2024 $111.70 $111.71 $111.63 $111.65 3,138
30/08/2024 $111.68 $111.68 $111.62 $111.65 660
29/08/2024 $111.61 $111.83 $111.59 $111.64 2,293
28/08/2024 $111.59 $112.98 $110.01 $111.60 0
27/08/2024 $111.59 $112.43 $111.59 $111.58 4,443
26/08/2024 $111.50 $111.69 $111.49 $111.54 1,071
23/08/2024 $111.50 $111.69 $111.49 $111.54 1,071
22/08/2024 $111.50 $111.69 $111.49 $111.54 1,071
21/08/2024 $111.48 $111.48 $111.48 $111.48 527
20/08/2024 $111.43 $111.46 $111.21 $111.46 907
19/08/2024 $111.40 $111.44 $111.37 $111.43 1,651
16/08/2024 $111.39 $111.43 $111.39 $111.43 1,989
15/08/2024 $111.38 $111.38 $111.37 $111.38 8,460
14/08/2024 $111.41 $111.41 $111.33 $111.35 1,245
13/08/2024 $111.31 $111.54 $111.29 $111.29 453
12/08/2024 $111.34 $111.54 $111.29 $111.35 4,805
09/08/2024 $111.29 $111.32 $111.26 $111.32 3,752
08/08/2024 $111.32 $111.32 $111.32 $111.32 1,189
07/08/2024 $111.26 $111.26 $111.26 $111.26 3,548
06/08/2024 $111.27 $111.27 $111.25 $111.25 1,751
05/08/2024 $111.21 $111.28 $111.16 $111.18 3,372
02/08/2024 $111.23 $111.23 $111.16 $111.18 3,659
01/08/2024 $111.11 $111.30 $111.11 $111.14 1,024
31/07/2024 $111.07 $111.10 $111.07 $111.08 290
30/07/2024 $111.06 $111.25 $111.06 $111.07 694
29/07/2024 $111.00 $111.12 $110.99 $111.04 0
26/07/2024 $111.00 $111.10 $111.02 $111.00 0
25/07/2024 $111.00 $111.20 $111.00 $111.00 39,370
24/07/2024 $110.99 $110.99 $110.75 $110.99 721
23/07/2024 $110.93 $110.97 $110.92 $110.94 1,426
22/07/2024 $110.91 $110.95 $110.91 $110.94 1,811
19/07/2024 $110.94 $110.94 $110.91 $110.93 99
18/07/2024 $110.89 $110.92 $110.88 $110.92 1,107

Market data

Select a section