Market data

Select a section

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

(BBLL)
Sector: n/a
8,441.50p
-36.75p -0.43
Last updated: 17:05:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 8,502.00p 8,526.50p 8,502.00p 8,526.50p 1,341
16/07/2024 8,539.50p 8,556.00p 8,539.50p 8,556.00p 625
15/07/2024 8,542.00p 8,542.00p 8,534.49p 8,535.00p 279
12/07/2024 8,576.00p 8,532.13p 8,530.25p 8,530.25p 120
11/07/2024 8,576.00p 8,576.00p 8,575.75p 8,575.75p 1,027
10/07/2024 8,651.50p 8,651.50p 8,622.25p 8,622.25p 1,851
09/07/2024 8,645.00p 8,661.50p 8,645.00p 8,661.50p 1,043
08/07/2024 8,619.00p 8,628.50p 8,619.00p 8,628.50p 235
05/07/2024 8,658.00p 8,658.00p 8,642.00p 8,642.00p 1,302
04/07/2024 8,704.00p 8,685.25p 8,667.50p 8,668.50p 0
03/07/2024 8,704.00p 8,704.00p 8,667.50p 8,667.50p 1,297
02/07/2024 8,758.50p 8,758.50p 8,723.50p 8,723.50p 1,993
01/07/2024 8,749.00p 8,759.25p 8,667.00p 8,748.25p 0
28/06/2024 8,749.00p 8,749.00p 8,749.00p 8,749.00p 48
27/06/2024 8,723.00p 8,741.50p 8,729.13p 8,741.50p 343
26/06/2024 8,723.00p 8,754.00p 8,723.00p 8,754.00p 2,000
25/06/2024 8,705.50p 8,720.50p 8,698.00p 8,718.00p 0
24/06/2024 8,705.50p 8,736.51p 8,705.50p 8,705.50p 130
21/06/2024 8,733.50p 8,746.75p 8,731.05p 8,746.75p 5,212
20/06/2024 8,686.00p 8,710.50p 8,685.50p 8,710.50p 1,469
19/06/2024 8,691.00p 8,699.25p 8,665.25p 8,676.25p 0
18/06/2024 8,691.00p 8,708.00p 8,691.00p 8,699.25p 1,171
17/06/2024 8,694.50p 8,708.93p 8,694.50p 8,694.50p 375
14/06/2024 8,637.50p 8,762.00p 8,646.00p 8,700.50p 0
13/06/2024 8,637.50p 8,646.00p 8,637.50p 8,646.00p 100
12/06/2024 8,658.50p 8,700.75p 8,575.25p 8,588.75p 0
11/06/2024 8,658.50p 8,678.00p 8,647.50p 8,666.25p 0
10/06/2024 8,658.50p 8,664.04p 8,658.50p 8,658.50p 180
07/06/2024 8,620.50p 8,669.00p 8,548.75p 8,664.00p 0
06/06/2024 8,620.50p 8,621.69p 8,619.50p 8,619.50p 200
05/06/2024 8,620.50p 8,628.50p 8,620.50p 8,628.50p 1,148
04/06/2024 8,621.50p 8,621.50p 8,615.00p 8,615.00p 999
03/06/2024 8,639.50p 8,653.38p 8,611.00p 8,611.00p 325
31/05/2024 8,658.00p 8,658.00p 8,653.00p 8,653.00p 478
30/05/2024 8,660.00p 8,685.75p 8,636.50p 8,639.75p 0
29/05/2024 8,660.00p 8,660.25p 8,599.75p 8,655.75p 0
28/05/2024 8,660.00p 8,656.00p 8,562.00p 8,610.75p 0
27/05/2024 8,660.00p 8,664.50p 8,630.50p 8,630.50p 2,068
24/05/2024 8,660.00p 8,664.50p 8,630.50p 8,630.50p 2,068
23/05/2024 8,645.00p 8,652.50p 8,636.00p 8,652.50p 4,001
22/05/2024 8,652.00p 8,656.75p 8,615.50p 8,638.75p 0
21/05/2024 8,652.00p 8,652.00p 8,643.25p 8,643.25p 3,573
20/05/2024 8,667.50p 8,661.00p 8,646.25p 8,649.50p 0
17/05/2024 8,667.50p 8,684.50p 8,649.50p 8,649.50p 5
16/05/2024 8,667.50p 8,681.50p 8,662.50p 8,671.00p 2,874
15/05/2024 8,702.50p 8,702.50p 8,670.00p 8,670.00p 230
14/05/2024 8,759.00p 8,847.25p 8,645.75p 8,727.50p 0
13/05/2024 8,759.00p 8,772.50p 8,735.50p 8,747.00p 0
10/05/2024 8,759.00p 8,772.50p 8,759.00p 8,772.50p 1,290
09/05/2024 8,795.50p 8,795.50p 8,771.75p 8,771.75p 1,029
08/05/2024 8,740.50p 8,801.00p 8,777.00p 8,782.50p 0
07/05/2024 8,740.50p 8,810.00p 8,695.50p 8,746.25p 0
06/05/2024 8,740.50p 8,751.00p 8,723.00p 8,736.50p 4,617
03/05/2024 8,740.50p 8,751.00p 8,723.00p 8,736.50p 4,617
02/05/2024 8,752.50p 8,789.50p 8,748.00p 8,773.25p 7,324
01/05/2024 8,739.50p 8,816.50p 8,729.75p 8,775.50p 0
30/04/2024 8,739.50p 8,749.50p 8,739.50p 8,749.50p 1,673
29/04/2024 8,804.00p 8,796.50p 8,727.50p 8,730.75p 0
26/04/2024 8,804.00p 8,796.50p 8,758.99p 8,796.50p 200
25/04/2024 8,804.00p 8,812.00p 8,714.25p 8,767.75p 0
24/04/2024 8,804.00p 8,808.50p 8,804.00p 8,808.50p 195
23/04/2024 8,799.00p 8,881.75p 8,784.50p 8,801.50p 0
22/04/2024 8,799.00p 8,875.25p 8,858.54p 8,875.25p 200
19/04/2024 8,799.00p 8,818.50p 8,798.80p 8,818.50p 1,090
18/04/2024 8,788.50p 8,784.50p 8,780.00p 8,780.00p 5
17/04/2024 8,788.50p 8,787.25p 8,783.19p 8,787.25p 366
16/04/2024 8,788.50p 8,795.50p 8,788.50p 8,795.50p 220
15/04/2024 8,780.00p 8,785.28p 8,778.00p 8,778.00p 970
12/04/2024 8,780.00p 8,784.25p 8,737.41p 8,784.25p 1,420
11/04/2024 8,732.50p 8,736.50p 8,723.45p 8,736.50p 1,857
10/04/2024 8,651.50p 8,709.00p 8,696.41p 8,709.00p 105
09/04/2024 8,651.50p 8,640.25p 8,598.75p 8,626.25p 0
08/04/2024 8,651.50p 8,663.00p 8,634.50p 8,637.75p 0
05/04/2024 8,651.50p 8,656.00p 8,648.98p 8,656.00p 959
04/04/2024 8,628.50p 8,630.50p 8,624.25p 8,624.25p 2,086
03/04/2024 8,690.00p 8,690.00p 8,643.00p 8,643.00p 1,061
02/04/2024 8,654.50p 8,685.71p 8,682.75p 8,682.75p 254
01/04/2024 8,654.50p 8,666.00p 8,630.00p 8,635.00p 58,465
29/03/2024 8,654.50p 8,666.00p 8,630.00p 8,635.00p 58,465
28/03/2024 8,654.50p 8,666.00p 8,630.00p 8,635.00p 58,465
27/03/2024 8,644.00p 8,648.50p 8,644.00p 8,644.50p 941
26/03/2024 8,564.50p 8,639.75p 8,610.00p 8,636.25p 0
25/03/2024 8,564.50p 8,658.50p 8,619.00p 8,626.25p 0
22/03/2024 8,564.50p 8,674.00p 8,605.75p 8,654.00p 0
21/03/2024 8,564.50p 8,605.75p 8,532.89p 8,605.75p 250
20/03/2024 8,564.50p 8,590.50p 8,564.50p 8,568.75p 0

Market data

Select a section