Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM US Treasury Bond 0-3MTH Ucits ETF

(BBM3)
Sector: n/a
8,505.00p
-23.50p -0.28
Last updated: 16:36:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 8,501.00p 8,505.00p 8,501.00p 8,505.00p 1,066
17/07/2025 8,538.00p 8,540.00p 8,527.00p 8,528.50p 5,450
16/07/2025 8,524.00p 8,548.00p 8,469.00p 8,491.50p 4,001
15/07/2025 8,464.00p 8,533.00p 8,455.00p 8,532.00p 2,328
14/07/2025 8,432.00p 8,503.00p 8,432.00p 8,492.00p 3,283
11/07/2025 8,440.00p 8,464.00p 8,440.00p 8,463.50p 7,000
10/07/2025 8,409.00p 8,442.95p 8,389.00p 8,423.50p 3,678
09/07/2025 8,398.00p 8,410.00p 8,395.66p 8,408.00p 2,392
08/07/2025 8,393.00p 8,427.65p 8,370.00p 8,422.00p 3,627
07/07/2025 8,374.00p 8,399.00p 8,339.00p 8,370.00p 498
04/07/2025 8,372.00p 8,374.50p 8,353.00p 8,374.50p 132
03/07/2025 8,337.00p 8,397.11p 8,353.00p 8,363.00p 1,369
02/07/2025 8,337.00p 8,413.59p 8,322.00p 8,387.50p 5,374
01/07/2025 8,292.00p 8,327.50p 8,258.00p 8,327.50p 1,320
30/06/2025 8,294.00p 8,335.95p 8,255.00p 8,325.50p 1,155
27/06/2025 8,313.00p 8,326.00p 8,301.00p 8,323.00p 16,464
26/06/2025 8,393.00p 8,321.00p 8,294.29p 8,306.00p 6,015
25/06/2025 8,393.00p 8,380.00p 8,341.00p 8,374.50p 7,148
24/06/2025 8,393.00p 8,393.00p 8,362.00p 8,366.00p 5,364
23/06/2025 8,498.00p 8,542.00p 8,433.00p 8,446.50p 2,378
20/06/2025 8,517.00p 8,519.00p 8,447.94p 8,465.50p 17
19/06/2025 8,407.00p 8,491.91p 8,488.50p 8,488.50p 12
18/06/2025 8,407.00p 8,482.00p 8,462.50p 8,462.50p 335
17/06/2025 8,407.00p 8,438.00p 8,394.00p 8,438.00p 214
16/06/2025 8,382.00p 8,389.00p 8,376.00p 8,379.00p 1,081
13/06/2025 8,404.00p 8,406.00p 8,363.00p 8,382.50p 2,138
12/06/2025 8,429.00p 8,410.04p 8,368.00p 8,383.50p 179
11/06/2025 8,429.00p 8,447.96p 8,408.00p 8,410.50p 1,465
10/06/2025 8,433.00p 8,437.00p 8,421.47p 8,430.00p 655
09/06/2025 8,390.00p 8,421.00p 8,383.00p 8,400.00p 703
06/06/2025 8,398.00p 8,420.00p 8,398.00p 8,418.50p 6,342
05/06/2025 8,421.00p 8,568.00p 8,369.37p 8,372.50p 2,505
04/06/2025 8,421.00p 8,421.00p 8,388.50p 8,388.50p 243
03/06/2025 8,428.00p 8,428.00p 8,412.00p 8,414.50p 1,191
02/06/2025 8,395.00p 8,410.00p 8,390.00p 8,393.00p 25
30/05/2025 8,465.00p 8,491.00p 8,430.00p 8,443.50p 19,254
29/05/2025 8,442.00p 8,444.00p 8,277.00p 8,429.00p 2,458
28/05/2025 8,440.00p 8,483.00p 8,408.00p 8,444.00p 6,288
27/05/2025 8,410.00p 8,419.00p 8,347.00p 8,419.00p 313
26/05/2025 8,430.00p 8,435.00p 8,411.85p 8,422.50p 3,419
23/05/2025 8,430.00p 8,435.00p 8,411.85p 8,422.50p 3,419
22/05/2025 8,458.00p 8,465.00p 8,458.00p 8,465.00p 2,095
21/05/2025 8,507.00p 8,471.31p 8,449.50p 8,449.50p 255
20/05/2025 8,507.00p 8,517.00p 8,487.00p 8,492.00p 3,339
19/05/2025 8,516.00p 8,516.00p 8,478.00p 8,495.00p 101
16/05/2025 8,541.00p 8,568.00p 8,521.00p 8,568.00p 21,738
15/05/2025 8,513.00p 8,586.00p 8,543.18p 8,549.50p 46
14/05/2025 8,513.00p 8,534.99p 8,497.95p 8,532.00p 1,393
13/05/2025 8,594.00p 8,596.59p 8,544.00p 8,545.50p 22,838
12/05/2025 8,483.00p 8,615.00p 8,483.00p 8,591.00p 2,477
09/05/2025 8,559.00p 8,561.00p 8,532.00p 8,536.50p 2,102
08/05/2025 8,491.00p 8,557.00p 8,510.00p 8,533.50p 600
07/05/2025 8,491.00p 8,511.47p 8,483.00p 8,502.50p 5,027
06/05/2025 8,478.00p 8,576.00p 8,469.57p 8,482.50p 7,711
05/05/2025 8,516.00p 8,533.00p 8,508.00p 8,524.50p 548
02/05/2025 8,516.00p 8,533.00p 8,508.00p 8,524.50p 548
01/05/2025 8,457.00p 8,548.00p 8,493.50p 8,525.50p 0
30/04/2025 8,457.00p 8,515.00p 8,418.00p 8,501.50p 15,959
29/04/2025 8,456.00p 8,502.00p 8,441.00p 8,455.50p 46,555
28/04/2025 8,515.00p 8,527.00p 8,440.00p 8,458.00p 53,356
25/04/2025 8,512.00p 8,521.00p 8,501.00p 8,513.00p 7,484
24/04/2025 8,525.00p 8,525.00p 8,508.00p 8,519.00p 3,292
23/04/2025 8,504.00p 8,527.00p 8,492.00p 8,522.50p 373
22/04/2025 8,434.00p 8,467.00p 8,400.00p 8,463.50p 352
21/04/2025 8,553.00p 8,554.00p 8,535.00p 8,537.50p 14,921
18/04/2025 8,553.00p 8,554.00p 8,535.00p 8,537.50p 14,921
17/04/2025 8,553.00p 8,554.00p 8,535.00p 8,537.50p 14,921
16/04/2025 8,507.00p 8,548.50p 8,480.00p 8,548.50p 11,455
15/04/2025 8,627.00p 8,715.00p 8,350.00p 8,554.00p 322
14/04/2025 8,605.00p 8,820.00p 8,535.00p 8,575.00p 238
11/04/2025 8,600.00p 8,660.00p 8,600.00p 8,660.00p 1,439
10/04/2025 8,750.00p 9,022.80p 8,697.20p 8,727.90p 2,975
09/04/2025 8,820.50p 9,019.10p 8,562.10p 8,855.65p 1,683
08/04/2025 8,820.50p 8,897.70p 8,776.00p 8,862.50p 612
07/04/2025 8,820.50p 8,920.80p 8,520.20p 8,859.85p 3,213
04/04/2025 8,647.90p 8,872.10p 8,430.10p 8,737.30p 935
03/04/2025 8,600.60p 8,674.10p 8,524.70p 8,611.90p 2,469
02/04/2025 8,705.50p 8,909.70p 8,705.50p 8,712.80p 77
01/04/2025 8,724.30p 8,766.24p 8,736.60p 8,738.60p 83
31/03/2025 8,724.30p 8,742.30p 8,671.00p 8,742.30p 7
28/03/2025 8,721.80p 8,731.10p 8,716.40p 8,723.95p 15
27/03/2025 8,724.70p 8,788.70p 8,711.85p 8,711.85p 1,535
26/03/2025 8,744.80p 8,800.10p 8,685.90p 8,753.10p 259
25/03/2025 8,727.40p 8,739.49p 8,709.30p 8,709.90p 756
24/03/2025 8,711.10p 8,782.70p 8,662.52p 8,739.80p 874
21/03/2025 8,722.60p 8,896.40p 8,714.30p 8,742.75p 38
20/03/2025 8,709.40p 8,710.20p 8,698.00p 8,698.00p 125
19/03/2025 8,686.10p 8,700.30p 8,636.90p 8,693.00p 206
18/03/2025 8,716.60p 8,696.90p 8,634.59p 8,679.35p 33
17/03/2025 8,716.60p 8,768.30p 8,651.40p 8,679.30p 253
14/03/2025 8,662.50p 8,724.50p 8,662.50p 8,724.50p 813
13/03/2025 8,704.10p 8,759.10p 8,642.80p 8,706.45p 20
12/03/2025 8,702.10p 8,772.90p 8,653.90p 8,683.20p 4,548
11/03/2025 8,711.20p 8,779.10p 8,664.00p 8,703.50p 4,265
10/03/2025 8,796.50p 8,796.50p 8,702.10p 8,732.30p 1,021
07/03/2025 8,714.00p 8,731.48p 8,705.69p 8,719.80p 4,945
06/03/2025 8,718.80p 8,772.36p 8,718.80p 8,729.20p 1,485
05/03/2025 8,857.10p 8,790.30p 8,738.90p 8,748.75p 20
04/03/2025 8,857.10p 8,862.70p 8,799.70p 8,859.75p 1,185
03/03/2025 8,922.10p 8,966.80p 8,852.00p 8,852.90p 1,394
28/02/2025 8,937.50p 8,947.20p 8,927.30p 8,947.20p 1,096
27/02/2025 8,880.10p 8,916.50p 8,861.60p 8,916.50p 52
26/02/2025 8,839.80p 8,890.99p 8,839.80p 8,853.50p 5,032
25/02/2025 8,914.20p 8,914.20p 8,853.50p 8,891.65p 557
24/02/2025 8,875.40p 8,909.40p 8,835.60p 8,897.70p 50
21/02/2025 8,899.90p 8,903.00p 8,883.00p 8,897.50p 1,842
20/02/2025 8,897.00p 8,918.30p 8,897.00p 8,898.85p 5,057
19/02/2025 8,903.50p 8,936.70p 8,846.10p 8,936.70p 2,280
18/02/2025 8,859.70p 8,944.70p 8,905.60p 8,905.60p 265
17/02/2025 8,859.70p 8,981.50p 8,859.70p 8,906.40p 2,442
14/02/2025 8,915.50p 8,932.50p 8,902.70p 8,908.20p 5,460
13/02/2025 9,022.50p 9,008.80p 8,918.10p 8,960.10p 626
12/02/2025 9,022.50p 9,052.10p 9,018.31p 9,052.10p 289
11/02/2025 9,095.20p 9,095.90p 9,042.00p 9,042.00p 8,150
10/02/2025 8,993.50p 9,090.20p 8,989.80p 9,067.95p 763
07/02/2025 9,014.20p 9,054.60p 9,001.30p 9,054.60p 1,034
06/02/2025 9,068.10p 9,072.50p 8,934.90p 8,968.00p 1,868
05/02/2025 8,933.10p 8,972.87p 8,933.10p 8,992.30p 1,759
04/02/2025 9,086.60p 9,089.00p 8,980.70p 9,028.10p 505
03/02/2025 9,098.30p 9,144.10p 9,028.10p 9,028.10p 3,968
31/01/2025 9,001.00p 9,056.80p 8,957.90p 9,014.10p 933
30/01/2025 8,969.40p 9,059.00p 8,969.40p 8,996.70p 1,835
29/01/2025 9,036.40p 9,048.75p 8,948.60p 9,025.30p 4,038
28/01/2025 8,960.50p 9,036.60p 8,959.70p 9,016.40p 2,189
27/01/2025 8,956.00p 9,015.84p 8,956.00p 8,983.70p 2,285
24/01/2025 9,026.70p 9,101.10p 8,979.20p 8,979.20p 521
23/01/2025 9,113.10p 9,113.44p 9,074.75p 9,074.75p 482
22/01/2025 9,074.60p 9,099.60p 9,033.40p 9,097.60p 3,883
21/01/2025 9,138.30p 9,149.30p 9,092.90p 9,092.90p 2,544
20/01/2025 9,241.00p 9,241.00p 9,048.80p 9,048.80p 4,178

Market data

Select a section