Market data

Select a section

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

(BBLL)
Sector: n/a
9,325.00p
40.00p 0.43
Last updated: 17:12:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 9,335.50p 9,345.00p 9,320.00p 9,325.00p 3,181
16/01/2025 9,306.00p 9,311.82p 9,285.00p 9,284.50p 1,179
15/01/2025 9,281.50p 9,290.50p 9,244.52p 9,284.50p 1,629
14/01/2025 9,281.50p 9,345.00p 9,281.50p 9,315.00p 1,521
13/01/2025 9,340.50p 9,369.25p 9,339.00p 9,339.00p 1,903
10/01/2025 9,236.50p 9,310.50p 9,225.12p 9,310.50p 1,180
09/01/2025 9,183.50p 9,272.25p 9,194.50p 9,238.00p 0
08/01/2025 9,183.50p 9,194.50p 9,123.49p 9,194.50p 272
07/01/2025 9,100.00p 9,092.21p 9,045.57p 9,089.25p 452
06/01/2025 9,100.00p 9,100.00p 9,059.50p 9,059.50p 475
03/01/2025 9,153.50p 9,153.50p 9,140.25p 9,140.25p 953
02/01/2025 9,165.50p 9,167.50p 9,068.35p 9,167.50p 938
01/01/2025 9,020.50p 9,062.50p 9,025.50p 9,046.25p 0
31/12/2024 9,020.50p 9,062.50p 9,025.50p 9,046.25p 0
30/12/2024 9,020.50p 9,062.50p 9,002.50p 9,062.50p 1,097
27/12/2024 9,030.00p 9,030.00p 9,005.25p 9,005.25p 966
26/12/2024 9,045.00p 9,045.15p 9,040.00p 9,040.00p 2,206
25/12/2024 9,045.00p 9,045.15p 9,040.00p 9,040.00p 2,206
24/12/2024 9,045.00p 9,045.15p 9,040.00p 9,040.00p 2,206
23/12/2024 9,050.00p 9,056.75p 9,028.15p 9,056.75p 508
20/12/2024 8,946.50p 9,068.50p 8,996.00p 9,011.50p 0
19/12/2024 8,946.50p 9,024.37p 8,946.50p 9,022.00p 1,649
18/12/2024 8,914.50p 8,921.00p 8,914.50p 8,921.00p 1,033
17/12/2024 8,924.00p 8,924.00p 8,912.25p 8,912.25p 1,081
16/12/2024 8,950.00p 8,951.50p 8,921.75p 8,921.75p 297
13/12/2024 8,949.50p 8,964.50p 8,949.50p 8,964.50p 204
12/12/2024 8,916.00p 8,916.00p 8,911.00p 8,875.50p 57
11/12/2024 8,863.00p 8,915.25p 8,835.50p 8,875.50p 0
10/12/2024 8,863.00p 8,875.50p 8,863.00p 8,875.50p 987
09/12/2024 8,880.00p 8,873.50p 8,825.00p 8,845.00p 0
06/12/2024 8,880.00p 8,885.50p 8,827.25p 8,873.50p 0
05/12/2024 8,880.00p 8,880.00p 8,864.75p 8,864.75p 1,617
04/12/2024 8,918.50p 8,918.50p 8,892.00p 8,892.00p 110
03/12/2024 8,913.00p 8,935.00p 8,913.00p 8,932.00p 1,172
02/12/2024 8,900.50p 8,932.00p 8,900.00p 8,932.00p 2,707
29/11/2024 8,889.00p 8,891.50p 8,887.00p 8,891.50p 1,072
28/11/2024 8,953.00p 8,914.02p 8,913.25p 8,913.25p 169
27/11/2024 8,953.00p 8,961.63p 8,906.00p 8,917.25p 2,439
26/11/2024 9,029.50p 8,998.25p 8,971.50p 8,998.25p 216
25/11/2024 9,029.50p 9,020.00p 8,950.00p 8,986.00p 0
22/11/2024 9,029.50p 9,029.50p 8,961.67p 8,954.25p 1,903
21/11/2024 8,925.50p 8,954.25p 8,935.78p 8,954.25p 447
20/11/2024 8,925.50p 8,925.50p 8,903.93p 8,925.50p 320
19/11/2024 8,939.50p 8,943.50p 8,887.00p 8,901.75p 0
18/11/2024 8,939.50p 8,939.50p 8,915.50p 8,915.50p 1,408
15/11/2024 8,906.00p 8,924.75p 8,906.00p 8,868.25p 1,237
14/11/2024 8,893.00p 8,927.50p 8,868.25p 8,868.25p 5,064
13/11/2024 8,800.00p 8,861.75p 8,847.36p 8,861.75p 200
12/11/2024 8,800.00p 8,840.50p 8,790.00p 8,840.50p 765
11/11/2024 8,721.00p 8,766.00p 8,720.25p 8,755.25p 0
08/11/2024 8,721.00p 8,721.00p 8,720.25p 8,720.25p 366
07/11/2024 8,713.50p 8,731.50p 8,671.12p 8,680.00p 6,384
06/11/2024 8,662.50p 8,746.89p 8,742.75p 8,742.75p 1,149
05/11/2024 8,662.50p 8,662.50p 8,657.00p 8,657.00p 1,015
04/11/2024 8,684.50p 8,693.50p 8,684.50p 8,693.50p 1,011
01/11/2024 8,760.00p 8,743.00p 8,641.25p 8,693.75p 0
31/10/2024 8,760.00p 8,760.00p 8,711.58p 8,743.00p 1,068
30/10/2024 8,639.50p 8,651.00p 8,636.50p 8,649.00p 1,136
29/10/2024 8,667.00p 8,667.00p 8,652.75p 8,652.75p 1,010
28/10/2024 8,680.50p 8,677.21p 8,660.29p 8,662.50p 1,727
25/10/2024 8,680.50p 8,682.00p 8,644.25p 8,664.50p 0
24/10/2024 8,680.50p 8,680.50p 8,669.00p 8,687.50p 2,016
23/10/2024 8,660.00p 8,687.50p 8,660.00p 8,687.50p 1,011
22/10/2024 8,659.50p 8,660.00p 8,659.50p 8,660.00p 140
21/10/2024 8,617.00p 8,659.75p 8,618.00p 8,654.00p 0
18/10/2024 8,617.00p 8,619.00p 8,604.55p 8,618.00p 2,415
17/10/2024 8,657.00p 8,657.00p 8,635.50p 8,635.50p 2,260
16/10/2024 8,649.00p 8,649.00p 8,641.25p 8,641.25p 4
15/10/2024 8,594.00p 8,585.50p 8,579.50p 8,579.50p 874
14/10/2024 8,594.00p 8,605.50p 8,594.00p 8,605.50p 6,278
11/10/2024 8,594.50p 8,586.57p 8,585.50p 8,585.50p 70
10/10/2024 8,594.50p 8,607.75p 8,583.50p 8,607.75p 1,198
09/10/2024 8,535.50p 8,596.50p 8,564.00p 8,578.00p 0
08/10/2024 8,535.50p 8,577.00p 8,565.04p 8,577.00p 1,175
07/10/2024 8,535.50p 8,584.64p 8,576.50p 8,576.50p 250
04/10/2024 8,535.50p 8,565.00p 8,527.00p 8,565.00p 2,707
03/10/2024 8,565.00p 8,565.00p 8,558.00p 8,558.00p 223
02/10/2024 8,425.50p 8,460.68p 8,456.50p 8,456.50p 493
01/10/2024 8,425.50p 8,448.25p 8,425.50p 8,448.25p 1,402
30/09/2024 8,382.50p 8,393.25p 8,343.50p 8,367.00p 0
27/09/2024 8,382.50p 8,382.50p 8,355.00p 8,368.00p 1,613
26/09/2024 8,394.50p 8,400.50p 8,359.75p 8,359.75p 16,688
25/09/2024 8,421.00p 8,398.25p 8,358.25p 8,394.00p 0
24/09/2024 8,421.00p 8,380.94p 8,375.00p 8,375.00p 856
23/09/2024 8,421.00p 8,442.00p 8,392.50p 8,392.50p 1,281
20/09/2024 8,454.00p 8,444.25p 8,397.50p 8,441.25p 0
19/09/2024 8,454.00p 8,454.00p 8,437.42p 8,441.50p 1,442
18/09/2024 8,471.00p 8,478.25p 8,422.50p 8,478.25p 47,438
17/09/2024 8,476.00p 8,501.50p 8,468.13p 8,501.50p 461
16/09/2024 8,572.00p 8,512.50p 8,456.25p 8,477.25p 0
13/09/2024 8,572.00p 8,556.25p 8,496.00p 8,556.25p 0
12/09/2024 8,572.00p 8,574.50p 8,556.25p 8,586.00p 1,569
11/09/2024 8,533.50p 8,601.00p 8,510.25p 8,586.00p 0
10/09/2024 8,533.50p 8,568.25p 8,526.50p 8,561.00p 0
09/09/2024 8,533.50p 8,552.75p 8,531.00p 8,552.75p 1,910
06/09/2024 8,474.00p 8,498.50p 8,474.00p 8,498.50p 3,210
05/09/2024 8,501.50p 8,501.50p 8,494.25p 8,494.25p 1,042
04/09/2024 8,502.50p 8,535.00p 8,426.50p 8,495.50p 0
03/09/2024 8,502.50p 8,527.25p 8,502.50p 8,527.25p 9,546
02/09/2024 8,500.00p 8,500.00p 8,497.42p 8,494.50p 9,434
30/08/2024 8,444.00p 8,502.00p 8,454.25p 8,494.50p 0
29/08/2024 8,444.00p 8,479.00p 8,444.00p 8,479.00p 1,095
28/08/2024 8,490.50p 8,549.50p 8,312.75p 8,430.00p 0
27/08/2024 8,490.50p 8,472.50p 8,406.25p 8,430.00p 0
26/08/2024 8,508.00p 8,518.00p 8,497.00p 8,518.00p 4,204
23/08/2024 8,508.00p 8,518.00p 8,497.00p 8,518.00p 4,204
22/08/2024 8,508.00p 8,518.00p 8,497.00p 8,518.00p 4,204
21/08/2024 8,642.50p 8,585.75p 8,499.75p 8,531.00p 0
20/08/2024 8,642.50p 8,582.75p 8,537.50p 8,561.00p 0
19/08/2024 8,642.50p 8,638.00p 8,548.25p 8,582.75p 0
16/08/2024 8,642.50p 8,648.00p 8,638.00p 8,638.00p 435
15/08/2024 8,662.50p 8,662.50p 8,657.91p 8,659.50p 1,209
14/08/2024 8,694.00p 8,815.00p 8,636.25p 8,670.00p 0
13/08/2024 8,694.00p 8,697.00p 8,682.00p 8,682.00p 1,489
12/08/2024 8,721.50p 8,724.22p 8,707.00p 8,707.00p 10,778
09/08/2024 8,720.00p 8,734.50p 8,717.00p 8,717.00p 3,189
08/08/2024 8,752.00p 8,767.50p 8,746.00p 8,746.00p 200
07/08/2024 8,752.00p 8,767.75p 8,734.75p 8,744.25p 0
06/08/2024 8,752.00p 8,758.75p 8,752.00p 8,758.75p 114
05/08/2024 8,722.50p 8,723.00p 8,709.90p 8,715.00p 14,716
02/08/2024 8,672.00p 8,689.50p 8,672.00p 8,689.50p 1,165
01/08/2024 8,683.50p 8,703.00p 8,683.50p 8,703.00p 1,024
31/07/2024 8,643.00p 8,650.25p 8,643.00p 8,650.25p 1,023
30/07/2024 8,656.00p 8,657.75p 8,637.41p 8,657.75p 13,057
29/07/2024 8,531.00p 8,679.00p 8,623.00p 8,639.00p 0
26/07/2024 8,531.00p 8,678.75p 8,587.25p 8,618.75p 0
25/07/2024 8,531.00p 8,669.50p 8,578.00p 8,618.75p 0
24/07/2024 8,531.00p 8,611.57p 8,588.25p 8,588.25p 160
23/07/2024 8,531.00p 8,595.01p 8,593.25p 8,593.25p 343
22/07/2024 8,531.00p 8,588.50p 8,578.87p 8,588.50p 11,498
19/07/2024 8,531.00p 8,597.75p 8,550.00p 8,588.00p 0
18/07/2024 8,531.00p 8,550.00p 8,531.00p 8,550.00p 1,993

Market data

Select a section