Market data

Select a section

JPMorgan ETFs (Ireland) ICAV JPM BetaBuilders US Treasury Bond ETF

(BBRT)
Sector: n/a
8,068.25p
-11.00p -0.14
Last updated: 11:36:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 7,986.00p 8,131.25p 7,988.00p 8,027.25p 0
21/11/2024 7,986.00p 8,033.00p 7,991.50p 8,027.25p 0
20/11/2024 7,986.00p 8,013.75p 7,958.50p 8,012.00p 0
19/11/2024 7,986.00p 7,992.75p 7,986.00p 7,992.75p 1,654
18/11/2024 7,971.50p 8,097.75p 7,960.25p 7,979.25p 0
15/11/2024 7,971.50p 7,979.00p 7,966.50p 7,959.50p 3,286
14/11/2024 7,943.50p 7,988.50p 7,940.50p 7,959.50p 26,619
13/11/2024 7,881.00p 7,968.00p 7,913.75p 7,938.50p 0
12/11/2024 7,881.00p 7,941.50p 7,879.75p 7,938.50p 0
11/11/2024 7,881.00p 7,884.00p 7,867.00p 7,879.75p 10,407
08/11/2024 7,885.00p 7,937.75p 7,787.00p 7,867.50p 0
07/11/2024 7,885.00p 7,830.25p 7,781.75p 7,803.50p 0
06/11/2024 7,885.00p 7,859.00p 7,794.00p 7,824.00p 0
05/11/2024 7,885.00p 7,931.75p 7,737.50p 7,794.00p 0
04/11/2024 7,885.00p 7,855.75p 7,821.75p 7,848.00p 0
01/11/2024 7,885.00p 7,885.00p 7,827.25p 7,827.25p 1,814
31/10/2024 7,839.00p 7,908.50p 7,815.25p 7,900.50p 0
30/10/2024 7,839.00p 7,839.00p 7,833.00p 7,800.00p 1,682
29/10/2024 7,813.50p 7,813.50p 7,800.00p 7,800.00p 1,678
28/10/2024 7,853.50p 7,859.50p 7,803.50p 7,819.50p 0
25/10/2024 7,853.50p 7,859.50p 7,853.50p 7,859.50p 6,692
24/10/2024 7,901.50p 7,961.75p 7,801.00p 7,869.50p 0
23/10/2024 7,901.50p 7,951.00p 7,835.50p 7,869.50p 0
22/10/2024 7,901.50p 7,892.50p 7,825.25p 7,852.00p 0
21/10/2024 7,901.50p 7,887.50p 7,848.75p 7,868.00p 0
18/10/2024 7,901.50p 7,888.00p 7,840.25p 7,879.50p 0
17/10/2024 7,901.50p 7,901.50p 7,888.00p 7,888.00p 1,659
16/10/2024 7,850.50p 7,940.75p 7,858.00p 7,935.50p 0
15/10/2024 7,850.50p 7,870.50p 7,840.75p 7,858.00p 0
14/10/2024 7,850.50p 7,853.75p 7,829.00p 7,841.50p 0
11/10/2024 7,855.00p 7,855.00p 7,850.50p 7,850.50p 1,680
10/10/2024 7,847.00p 7,865.00p 7,842.00p 7,865.00p 5,031
09/10/2024 7,864.00p 7,864.00p 7,851.50p 7,851.50p 125
08/10/2024 7,954.00p 7,885.00p 7,827.50p 7,857.50p 0
07/10/2024 7,954.00p 7,883.50p 7,850.50p 7,863.50p 0
04/10/2024 7,954.00p 7,980.25p 7,787.75p 7,883.50p 0
03/10/2024 7,954.00p 7,954.00p 7,941.00p 7,941.00p 1,669
02/10/2024 7,806.00p 7,890.50p 7,841.50p 7,858.25p 0
01/10/2024 7,806.00p 7,979.25p 7,785.50p 7,890.50p 0
30/09/2024 7,806.00p 7,806.00p 7,783.50p 7,785.50p 3,372
27/09/2024 7,804.50p 7,813.50p 7,783.50p 7,795.00p 13,520
26/09/2024 7,865.50p 7,927.00p 7,697.00p 7,770.50p 0
25/09/2024 7,865.50p 7,824.00p 7,785.75p 7,813.00p 0
24/09/2024 7,865.50p 7,826.25p 7,781.00p 7,813.00p 0
23/09/2024 7,865.50p 7,865.50p 7,816.50p 7,816.50p 4
20/09/2024 7,883.50p 7,885.50p 7,844.50p 7,867.00p 0
19/09/2024 7,883.50p 7,893.00p 7,876.00p 7,880.75p 18,370
18/09/2024 7,844.00p 7,984.50p 7,910.25p 7,937.50p 0
17/09/2024 7,844.00p 7,992.00p 7,958.75p 7,984.50p 0
16/09/2024 7,844.00p 7,993.25p 7,945.25p 7,970.50p 0
13/09/2024 7,844.00p 8,012.50p 7,968.00p 8,012.50p 0
12/09/2024 7,844.00p 8,069.50p 7,992.25p 8,069.50p 0
11/09/2024 7,844.00p 8,090.50p 7,934.00p 8,030.75p 0
10/09/2024 7,844.00p 8,030.75p 7,985.77p 8,030.75p 37
09/09/2024 7,844.00p 8,060.75p 7,865.50p 7,999.00p 0
06/09/2024 7,844.00p 8,006.75p 7,890.25p 7,971.50p 0
05/09/2024 7,844.00p 7,940.75p 7,900.75p 7,918.50p 0
04/09/2024 7,844.00p 7,989.25p 7,832.00p 7,903.50p 0
03/09/2024 7,844.00p 7,906.25p 7,905.92p 7,906.25p 643
02/09/2024 7,844.00p 7,834.00p 7,823.73p 7,863.75p 582
30/08/2024 7,844.00p 7,863.75p 7,844.00p 7,863.75p 1,690
29/08/2024 7,826.50p 7,843.25p 7,826.50p 7,843.25p 1,691
28/08/2024 7,935.00p 7,872.00p 7,811.00p 7,846.75p 0
27/08/2024 7,935.00p 7,942.50p 7,752.75p 7,813.25p 0
26/08/2024 7,935.00p 7,946.50p 7,870.50p 7,885.00p 0
23/08/2024 7,935.00p 7,946.50p 7,870.50p 7,885.00p 0
22/08/2024 7,935.00p 7,946.50p 7,870.50p 7,885.00p 0
21/08/2024 7,935.00p 7,935.00p 7,924.50p 7,928.25p 2,031
20/08/2024 8,040.50p 7,946.75p 7,919.25p 7,942.00p 0
19/08/2024 8,040.50p 7,970.50p 7,928.75p 7,942.00p 0
16/08/2024 8,040.50p 8,088.75p 7,952.75p 7,970.25p 0
15/08/2024 8,040.50p 8,040.50p 7,984.50p 7,984.50p 1,686
14/08/2024 8,025.50p 8,049.75p 8,013.00p 8,049.75p 1,681
13/08/2024 8,118.75p 8,128.50p 7,934.50p 8,038.75p 0
12/08/2024 8,118.75p 8,039.81p 8,036.50p 8,036.50p 776
09/08/2024 8,118.75p 8,180.50p 7,908.00p 8,039.50p 0
08/08/2024 8,118.75p 8,117.50p 8,031.75p 8,036.00p 0
07/08/2024 8,118.75p 8,100.75p 8,054.00p 8,060.50p 0
06/08/2024 7,879.00p 8,118.75p 8,102.15p 8,118.75p 50
05/08/2024 7,879.00p 8,257.50p 8,073.50p 8,112.00p 0
02/08/2024 7,879.00p 8,218.00p 7,992.00p 8,073.50p 0
01/08/2024 7,879.00p 8,047.75p 7,869.75p 7,992.00p 0
31/07/2024 7,879.00p 7,895.50p 7,879.00p 7,895.50p 1,687
30/07/2024 7,809.50p 7,871.75p 7,845.73p 7,871.75p 1,027
29/07/2024 7,809.50p 7,891.25p 7,836.75p 7,855.00p 0
26/07/2024 7,809.50p 7,856.00p 7,774.25p 7,816.00p 0
25/07/2024 7,809.50p 7,864.75p 7,783.75p 7,816.00p 0
24/07/2024 7,809.50p 7,847.25p 7,734.25p 7,790.25p 0
23/07/2024 7,809.50p 7,807.00p 7,768.75p 7,790.25p 0
22/07/2024 7,809.50p 7,780.50p 7,776.07p 7,780.50p 915
19/07/2024 7,809.50p 7,809.25p 7,694.25p 7,785.00p 0
18/07/2024 7,809.50p 7,812.75p 7,757.25p 7,781.75p 0
17/07/2024 7,809.50p 7,780.25p 7,733.00p 7,757.25p 0
16/07/2024 7,809.50p 7,809.75p 7,744.50p 7,780.25p 0
15/07/2024 7,809.50p 7,863.50p 7,626.00p 7,751.25p 0
12/07/2024 7,809.50p 7,815.25p 7,717.75p 7,751.25p 0
11/07/2024 7,809.50p 7,879.00p 7,726.25p 7,801.75p 0
10/07/2024 7,809.50p 7,921.75p 7,702.75p 7,787.25p 0
09/07/2024 7,809.50p 7,818.00p 7,800.75p 7,809.50p 0
08/07/2024 7,809.50p 7,817.00p 7,780.25p 7,796.25p 0
05/07/2024 7,809.50p 7,841.75p 7,792.00p 7,817.00p 0
04/07/2024 7,809.50p 7,809.50p 7,800.25p 7,800.25p 4,420
03/07/2024 7,794.50p 7,805.75p 7,791.50p 7,805.75p 1,457
02/07/2024 7,902.50p 7,866.75p 7,783.25p 7,812.75p 0
01/07/2024 7,902.50p 7,891.50p 7,783.25p 7,821.75p 0
28/06/2024 7,902.50p 7,903.00p 7,891.50p 7,891.50p 6,748
27/06/2024 7,915.50p 7,914.25p 7,853.25p 7,903.00p 0
26/06/2024 7,915.50p 7,908.75p 7,887.25p 7,902.25p 0
25/06/2024 7,915.50p 7,921.75p 7,881.75p 7,899.25p 0
24/06/2024 7,915.50p 7,919.25p 7,881.50p 7,881.75p 0
21/06/2024 7,915.50p 7,919.25p 7,915.50p 7,919.25p 1,687
20/06/2024 7,878.50p 7,887.50p 7,878.50p 7,887.25p 2,025
19/06/2024 7,875.00p 7,877.25p 7,873.00p 7,877.25p 672
18/06/2024 7,790.00p 7,923.25p 7,836.50p 7,890.75p 0
17/06/2024 7,790.00p 7,912.25p 7,863.50p 7,868.25p 0
14/06/2024 7,790.00p 7,965.50p 7,834.00p 7,905.50p 0
13/06/2024 7,790.00p 7,845.75p 7,767.50p 7,834.00p 0
12/06/2024 7,790.00p 7,807.00p 7,753.50p 7,781.00p 0
11/06/2024 7,790.00p 7,781.50p 7,753.75p 7,769.00p 0
10/06/2024 7,790.00p 7,787.00p 7,753.50p 7,758.75p 0
07/06/2024 7,790.00p 7,864.00p 7,738.00p 7,781.75p 0
06/06/2024 7,790.00p 7,797.25p 7,790.00p 7,797.25p 1,719
05/06/2024 7,797.00p 7,806.00p 7,797.00p 7,806.00p 1,457
04/06/2024 7,745.50p 7,812.00p 7,728.75p 7,767.75p 0
03/06/2024 7,745.50p 7,788.00p 7,699.75p 7,736.50p 0
31/05/2024 7,745.50p 7,834.25p 7,690.00p 7,733.00p 0
30/05/2024 7,745.50p 7,715.50p 7,684.75p 7,699.25p 0
29/05/2024 7,745.50p 7,775.00p 7,627.50p 7,685.25p 0
28/05/2024 7,745.50p 7,747.25p 7,664.50p 7,698.75p 0
27/05/2024 7,745.50p 7,775.00p 7,690.00p 7,726.25p 0

Market data

Select a section