Market data

Select a section

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

(BBLL)
Sector: n/a
8,630.25p
-16.75p -0.19
Last updated: 17:01:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 8,663.50p 8,647.00p 8,609.75p 8,630.25p 0
17/07/2025 8,663.50p 8,663.50p 8,647.00p 8,647.00p 5,278
16/07/2025 8,655.50p 8,655.50p 8,617.50p 8,617.50p 3,159
15/07/2025 8,626.50p 8,656.50p 8,623.50p 8,656.50p 3,177
14/07/2025 8,599.00p 8,621.50p 8,598.65p 8,621.50p 1,191
11/07/2025 8,588.50p 8,588.50p 8,587.25p 8,587.25p 50
10/07/2025 8,524.50p 8,552.18p 8,524.50p 8,548.50p 1,113
09/07/2025 8,520.50p 8,532.00p 8,520.50p 8,531.75p 1,189
08/07/2025 8,493.50p 8,542.50p 8,493.50p 8,542.50p 1,234
07/07/2025 8,478.50p 8,531.25p 8,488.00p 8,490.50p 0
04/07/2025 8,478.50p 8,496.75p 8,470.75p 8,493.25p 0
03/07/2025 8,478.50p 8,483.00p 8,478.50p 8,483.00p 862
02/07/2025 8,431.00p 8,537.25p 8,420.25p 8,507.25p 0
01/07/2025 8,431.00p 8,537.00p 8,346.75p 8,447.50p 0
30/06/2025 8,431.00p 8,455.29p 8,431.00p 8,448.50p 572
27/06/2025 8,421.00p 8,441.50p 8,425.55p 8,441.50p 54
26/06/2025 8,421.00p 8,429.50p 8,419.46p 8,429.50p 1,686
25/06/2025 8,530.00p 8,513.75p 8,486.50p 8,495.00p 0
24/06/2025 8,530.00p 8,530.00p 8,489.75p 8,489.75p 2,052
23/06/2025 8,572.00p 8,649.50p 8,563.50p 8,567.50p 0
20/06/2025 8,572.00p 8,588.50p 8,572.00p 8,588.50p 1,315
19/06/2025 8,615.50p 8,615.50p 8,608.89p 8,614.00p 1,604
18/06/2025 8,586.50p 8,586.50p 8,583.25p 8,583.25p 1,044
17/06/2025 8,522.50p 8,562.50p 8,521.00p 8,562.50p 3,183
16/06/2025 8,522.00p 8,499.75p 8,488.05p 8,499.75p 236
13/06/2025 8,522.00p 8,522.00p 8,501.50p 8,501.50p 1,053
12/06/2025 8,500.50p 8,505.00p 8,500.50p 8,505.00p 2,208
11/06/2025 8,512.00p 8,640.00p 8,507.00p 8,527.25p 0
10/06/2025 8,512.00p 8,582.25p 8,519.25p 8,549.75p 0
09/06/2025 8,512.00p 8,533.00p 8,505.94p 8,519.25p 2,363
06/06/2025 8,526.00p 8,538.00p 8,526.00p 8,538.00p 2,199
05/06/2025 8,527.00p 8,505.27p 8,493.75p 8,493.75p 220
04/06/2025 8,527.00p 8,527.00p 8,509.50p 8,509.50p 1,505
03/06/2025 8,518.50p 8,552.50p 8,514.25p 8,535.00p 0
02/06/2025 8,518.50p 8,518.50p 8,514.25p 8,514.25p 1,146
30/05/2025 8,559.00p 8,563.25p 8,559.00p 8,563.25p 40
29/05/2025 8,570.00p 8,587.00p 8,540.75p 8,552.25p 0
28/05/2025 8,570.00p 8,570.00p 8,570.00p 8,570.00p 5
27/05/2025 8,534.50p 8,534.50p 8,527.82p 8,530.75p 2,726
26/05/2025 8,554.00p 8,554.00p 8,538.04p 8,542.50p 3,405
23/05/2025 8,554.00p 8,554.00p 8,538.04p 8,542.50p 3,405
22/05/2025 8,590.50p 8,590.50p 8,586.00p 8,586.00p 1,032
21/05/2025 8,588.00p 8,588.00p 8,571.25p 8,571.25p 586
20/05/2025 8,704.50p 8,641.00p 8,601.75p 8,620.75p 0
19/05/2025 8,704.50p 8,620.25p 8,599.58p 8,620.25p 230
16/05/2025 8,704.50p 8,692.00p 8,637.75p 8,689.00p 0
15/05/2025 8,704.50p 8,683.75p 8,640.50p 8,673.75p 0
14/05/2025 8,704.50p 8,672.25p 8,617.50p 8,656.25p 0
13/05/2025 8,704.50p 8,819.00p 8,667.75p 8,672.25p 0
12/05/2025 8,704.50p 8,754.50p 8,704.50p 8,713.75p 2,230
09/05/2025 8,668.00p 8,698.25p 8,644.00p 8,658.50p 0
08/05/2025 8,668.00p 8,668.00p 8,636.00p 8,654.75p 1,232
07/05/2025 8,644.50p 8,636.75p 8,601.25p 8,625.50p 0
06/05/2025 8,644.50p 8,604.75p 8,598.03p 8,604.75p 250
05/05/2025 8,644.50p 8,654.75p 8,644.50p 8,654.75p 1,031
02/05/2025 8,644.50p 8,654.75p 8,644.50p 8,654.75p 1,031
01/05/2025 8,573.50p 8,662.75p 8,619.00p 8,659.00p 0
30/04/2025 8,573.50p 8,701.75p 8,555.00p 8,627.75p 0
29/04/2025 8,573.50p 8,580.00p 8,573.50p 8,580.00p 1,168
28/04/2025 8,641.00p 8,655.00p 8,566.00p 8,586.25p 0
25/04/2025 8,641.00p 8,645.83p 8,637.25p 8,637.25p 1,283
24/04/2025 8,639.00p 8,640.00p 8,639.00p 8,640.00p 118
23/04/2025 8,652.50p 8,720.00p 8,534.25p 8,653.75p 0
22/04/2025 8,652.50p 8,588.50p 8,561.75p 8,587.25p 17,159
21/04/2025 8,652.50p 8,797.50p 8,593.00p 8,666.50p 0
18/04/2025 8,652.50p 8,797.50p 8,593.00p 8,666.50p 0
17/04/2025 8,652.50p 8,797.50p 8,593.00p 8,666.50p 0
16/04/2025 8,652.50p 8,680.25p 8,652.50p 8,680.25p 1,210
15/04/2025 8,696.00p 8,697.00p 8,671.00p 8,674.00p 518
14/04/2025 8,748.00p 8,713.13p 8,706.00p 8,706.00p 250
11/04/2025 8,748.00p 8,794.68p 8,748.00p 8,794.00p 4,243
10/04/2025 8,979.00p 8,913.90p 8,854.25p 8,854.25p 12,986
09/04/2025 8,979.00p 9,060.00p 8,874.25p 8,974.50p 0
08/04/2025 8,979.00p 9,009.50p 8,965.65p 8,984.50p 573
07/04/2025 8,940.00p 9,000.50p 8,873.77p 9,000.50p 158
04/04/2025 8,857.50p 8,876.00p 8,857.50p 8,876.00p 91
03/04/2025 8,701.50p 8,738.50p 8,701.50p 8,738.50p 1,245
02/04/2025 8,895.50p 8,895.50p 8,844.00p 8,844.00p 8,491
01/04/2025 8,843.00p 8,900.25p 8,857.50p 8,867.50p 0
31/03/2025 8,843.00p 8,875.00p 8,843.00p 8,871.50p 1,268
28/03/2025 8,849.00p 8,852.00p 8,849.00p 8,852.00p 46
27/03/2025 8,872.00p 8,947.00p 8,814.75p 8,839.75p 0
26/03/2025 8,872.00p 8,881.25p 8,872.00p 8,881.25p 990
25/03/2025 8,862.00p 8,845.97p 8,840.25p 8,840.25p 12,697
24/03/2025 8,862.00p 8,871.00p 8,862.00p 8,871.00p 46
21/03/2025 8,819.00p 8,884.00p 8,827.25p 8,869.00p 0
20/03/2025 8,819.00p 8,845.50p 8,819.00p 8,827.25p 2,002
19/03/2025 8,818.00p 8,818.79p 8,818.00p 8,818.75p 500
18/03/2025 8,809.00p 8,834.00p 8,777.75p 8,806.25p 0
17/03/2025 8,809.00p 8,836.92p 8,809.00p 8,809.00p 511
14/03/2025 8,844.50p 8,852.50p 8,838.00p 8,852.50p 3,293
13/03/2025 8,824.50p 8,849.00p 8,824.50p 8,835.50p 1,058
12/03/2025 8,837.50p 8,837.50p 8,811.00p 8,811.00p 228
11/03/2025 8,842.50p 8,842.50p 8,833.50p 8,833.50p 997
10/03/2025 8,871.50p 8,871.50p 8,835.00p 8,864.50p 1,269
07/03/2025 8,852.00p 8,855.50p 8,841.50p 8,855.50p 2,937
06/03/2025 8,858.50p 8,871.00p 8,851.00p 8,856.75p 3,493
05/03/2025 8,905.50p 8,913.50p 8,876.75p 8,876.75p 4,536
04/03/2025 8,987.00p 8,987.00p 8,963.33p 8,985.50p 2,693
03/03/2025 8,993.00p 8,993.00p 8,986.00p 8,986.00p 955
28/02/2025 9,041.50p 9,080.75p 9,042.00p 9,077.00p 0
27/02/2025 9,041.50p 9,053.75p 8,992.50p 9,048.50p 0
26/02/2025 9,041.50p 9,016.57p 8,992.50p 8,992.50p 555
25/02/2025 9,041.50p 9,043.50p 9,017.50p 9,017.50p 1,164
24/02/2025 9,020.00p 9,037.50p 9,032.00p 9,032.00p 110
21/02/2025 9,020.00p 9,029.00p 9,018.72p 9,029.00p 1,986
20/02/2025 9,049.00p 9,049.00p 9,030.00p 9,030.00p 2,977
19/02/2025 9,040.00p 9,070.00p 9,037.04p 9,070.00p 2,443
18/02/2025 9,043.00p 9,053.42p 9,038.75p 9,038.75p 1,128
17/02/2025 9,064.00p 9,055.10p 9,040.75p 9,040.75p 1,108
14/02/2025 9,064.00p 9,064.00p 9,041.75p 9,041.75p 415
13/02/2025 9,133.00p 9,147.50p 9,093.75p 9,093.75p 306
12/02/2025 9,147.50p 9,184.00p 9,147.50p 9,184.00p 1,139
11/02/2025 9,216.00p 9,216.00p 9,175.00p 9,175.00p 951
10/02/2025 9,152.50p 9,198.50p 9,175.59p 9,198.50p 124
07/02/2025 9,152.50p 9,185.50p 9,143.00p 9,185.50p 2,550
06/02/2025 9,169.00p 9,169.00p 9,152.75p 9,096.75p 961
05/02/2025 9,101.00p 9,101.50p 9,096.75p 9,096.75p 1,500
04/02/2025 9,137.00p 9,170.21p 9,109.75p 9,169.50p 2,870
03/02/2025 9,246.00p 9,246.00p 9,169.50p 9,169.50p 4,790
31/01/2025 9,138.50p 9,348.00p 9,061.00p 9,159.00p 0
30/01/2025 9,138.50p 9,357.50p 9,120.50p 9,134.00p 0
29/01/2025 9,138.50p 9,173.58p 9,138.50p 9,152.00p 3,643
28/01/2025 9,148.50p 9,164.70p 9,148.50p 9,151.25p 1,192
27/01/2025 9,111.00p 9,113.25p 9,102.00p 9,113.25p 1,077
24/01/2025 9,172.50p 9,173.00p 9,110.50p 9,110.50p 1,560
23/01/2025 9,226.00p 9,239.50p 9,218.75p 9,218.75p 744
22/01/2025 9,217.50p 9,234.50p 9,196.00p 9,234.50p 2,396
21/01/2025 9,292.00p 9,292.00p 9,228.50p 9,228.50p 1,926
20/01/2025 9,330.00p 9,333.28p 9,242.25p 9,242.25p 981

Market data

Select a section