Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM BB US TRSY Bond Ucits ETF GBP HDG

(BBTP)
Sector: n/a
7,602.75p
-81.75p -1.06
Last updated: 16:48:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 7,605.50p 7,664.06p 7,602.75p 7,602.75p 2,034
10/04/2025 7,637.50p 7,705.09p 7,684.50p 7,684.50p 350
09/04/2025 7,637.50p 7,670.64p 7,637.50p 7,660.50p 937
08/04/2025 7,766.50p 7,766.50p 7,715.55p 7,741.25p 4,780
07/04/2025 7,891.00p 7,932.50p 7,792.75p 7,792.75p 4,905
04/04/2025 7,869.50p 7,937.00p 7,852.50p 7,865.25p 19,867
03/04/2025 7,814.50p 7,824.20p 7,785.58p 7,816.00p 4,330
02/04/2025 7,755.00p 7,772.09p 7,752.75p 7,752.75p 1,425
01/04/2025 7,755.00p 7,775.76p 7,754.50p 7,766.50p 13,781
31/03/2025 7,692.00p 7,750.88p 7,731.86p 7,733.75p 949
28/03/2025 7,692.00p 7,715.25p 7,690.50p 7,715.25p 3,715
27/03/2025 7,669.50p 7,670.90p 7,656.97p 7,670.00p 10,197
26/03/2025 7,718.50p 7,680.86p 7,670.58p 7,679.50p 1,157
25/03/2025 7,718.50p 7,695.75p 7,670.46p 7,695.75p 1,118
24/03/2025 7,718.50p 7,700.78p 7,683.02p 7,689.00p 681
21/03/2025 7,718.50p 7,739.95p 7,714.00p 7,717.50p 5,440
20/03/2025 7,718.50p 7,746.54p 7,714.50p 7,728.00p 10,669
19/03/2025 7,691.00p 7,698.10p 7,684.02p 7,690.50p 772
18/03/2025 7,691.00p 7,690.94p 7,680.56p 7,690.75p 339
17/03/2025 7,691.00p 7,709.50p 7,691.00p 7,709.50p 3,896
14/03/2025 7,688.00p 7,692.61p 7,680.06p 7,692.50p 1,304
13/03/2025 7,676.50p 7,689.00p 7,669.06p 7,689.00p 5,664
12/03/2025 7,696.00p 7,696.00p 7,678.67p 7,684.00p 13,499
11/03/2025 7,720.00p 7,721.25p 7,705.50p 7,705.50p 2,455
10/03/2025 7,697.50p 7,723.76p 7,697.50p 7,718.50p 3,967
07/03/2025 7,704.00p 7,708.00p 7,697.09p 7,708.00p 794
06/03/2025 7,704.50p 7,696.51p 7,671.00p 7,671.00p 196
05/03/2025 7,704.50p 7,715.40p 7,699.50p 7,712.50p 7,406
04/03/2025 7,737.00p 7,762.29p 7,736.55p 7,748.00p 6,829
03/03/2025 7,703.50p 7,726.25p 7,696.56p 7,726.25p 6,944
28/02/2025 7,701.00p 7,710.50p 7,694.07p 7,710.50p 2,516
27/02/2025 7,670.50p 7,685.00p 7,670.00p 7,685.00p 2,338
26/02/2025 7,670.50p 7,682.00p 7,666.07p 7,682.00p 4,650
25/02/2025 7,618.50p 7,681.50p 7,651.00p 7,677.00p 1,097
24/02/2025 7,618.50p 7,627.75p 7,611.84p 7,627.75p 4,885
21/02/2025 7,596.50p 7,609.50p 7,592.57p 7,609.50p 5,671
20/02/2025 7,580.00p 7,587.00p 7,577.94p 7,587.00p 5,384
19/02/2025 7,556.50p 7,568.75p 7,551.00p 7,568.75p 9,557
18/02/2025 7,576.50p 7,582.00p 7,576.50p 7,577.25p 2,642
17/02/2025 7,559.50p 7,592.94p 7,576.50p 7,590.00p 226
14/02/2025 7,559.50p 7,608.50p 7,549.00p 7,608.50p 7,682
13/02/2025 7,542.00p 7,569.75p 7,541.00p 7,569.75p 4,085
12/02/2025 7,575.00p 7,568.90p 7,523.50p 7,523.50p 652
11/02/2025 7,575.00p 7,578.73p 7,566.06p 7,570.25p 18,984
10/02/2025 7,579.50p 7,596.78p 7,579.57p 7,592.75p 727
07/02/2025 7,579.50p 7,614.05p 7,579.50p 7,588.25p 2,199
06/02/2025 7,612.50p 7,619.46p 7,601.00p 7,615.25p 2,198
05/02/2025 7,566.00p 7,619.19p 7,589.15p 7,615.25p 1,747
04/02/2025 7,566.00p 7,566.00p 7,533.57p 7,581.00p 1,573
03/02/2025 7,585.50p 7,585.50p 7,559.00p 7,581.00p 9,570
31/01/2025 7,560.50p 7,567.59p 7,559.00p 7,566.00p 2,734
30/01/2025 7,565.00p 7,575.90p 7,558.75p 7,558.75p 614
29/01/2025 7,565.00p 7,565.00p 7,553.50p 7,553.50p 1,063
28/01/2025 7,544.50p 7,544.90p 7,541.55p 7,541.75p 2,131
27/01/2025 7,544.00p 7,562.64p 7,542.07p 7,553.50p 5,586
24/01/2025 7,510.00p 7,518.50p 7,507.06p 7,518.25p 1,979
23/01/2025 7,499.00p 7,512.90p 7,499.00p 7,505.50p 2,565
22/01/2025 7,533.00p 7,527.78p 7,518.50p 7,518.50p 210
21/01/2025 7,533.00p 7,535.00p 7,523.59p 7,530.75p 3,352
20/01/2025 7,521.50p 7,520.00p 7,492.59p 7,520.00p 877
17/01/2025 7,521.50p 7,527.94p 7,506.50p 7,506.50p 4,475
16/01/2025 7,488.50p 7,509.50p 7,482.56p 7,488.50p 13,149
15/01/2025 7,441.00p 7,492.50p 7,436.00p 7,488.50p 7,088
14/01/2025 7,444.00p 7,450.00p 7,429.50p 7,433.50p 24,207
13/01/2025 7,436.00p 7,447.34p 7,430.14p 7,431.50p 5,397
10/01/2025 7,469.50p 7,473.60p 7,449.25p 7,449.25p 380
09/01/2025 7,469.50p 7,494.50p 7,464.00p 7,489.00p 15,278
08/01/2025 7,470.00p 7,475.50p 7,453.09p 7,469.50p 29,479
07/01/2025 7,496.00p 7,496.00p 7,466.50p 7,466.50p 3,520
06/01/2025 7,494.00p 7,511.50p 7,493.00p 7,494.50p 7,528
03/01/2025 7,525.00p 7,530.94p 7,506.50p 7,506.50p 4,791
02/01/2025 7,519.00p 7,535.00p 7,514.00p 7,514.00p 5,432
01/01/2025 7,489.50p 7,535.32p 7,524.09p 7,528.25p 138
31/12/2024 7,489.50p 7,535.32p 7,524.09p 7,528.25p 138
30/12/2024 7,489.50p 7,518.50p 7,489.50p 7,518.50p 5,407
27/12/2024 7,500.00p 7,555.50p 7,485.57p 7,501.00p 812
26/12/2024 7,501.50p 7,505.50p 7,491.59p 7,493.00p 268
25/12/2024 7,501.50p 7,505.50p 7,491.59p 7,493.00p 268
24/12/2024 7,501.50p 7,505.50p 7,491.59p 7,493.00p 268
23/12/2024 7,501.50p 7,516.35p 7,498.25p 7,498.25p 838
20/12/2024 7,516.00p 7,528.50p 7,311.50p 7,526.50p 2,624
19/12/2024 7,513.00p 7,517.97p 7,502.56p 7,507.75p 3,862
18/12/2024 7,567.00p 7,568.75p 7,562.27p 7,568.75p 3,979
17/12/2024 7,651.50p 7,571.00p 7,550.50p 7,571.00p 257
16/12/2024 7,651.50p 7,576.85p 7,558.50p 7,558.50p 6,611
13/12/2024 7,651.50p 7,591.13p 7,570.50p 7,570.50p 178
12/12/2024 7,651.50p 7,608.10p 7,603.60p 7,607.75p 117
11/12/2024 7,651.50p 7,633.79p 7,625.57p 7,630.75p 687
10/12/2024 7,651.50p 7,646.50p 7,632.57p 7,639.75p 771
09/12/2024 7,651.50p 7,668.67p 7,654.75p 7,654.75p 2,211
06/12/2024 7,651.50p 7,682.24p 7,658.85p 7,664.50p 2,670
05/12/2024 7,651.50p 7,652.93p 7,645.06p 7,650.75p 1,513
04/12/2024 7,625.50p 7,645.25p 7,591.00p 7,645.25p 7,705
03/12/2024 7,637.50p 7,653.50p 7,630.07p 7,635.75p 3,414
02/12/2024 7,638.50p 7,652.25p 7,630.36p 7,652.25p 5,988
29/11/2024 7,623.50p 7,638.00p 7,629.57p 7,632.75p 244
28/11/2024 7,623.50p 7,623.50p 7,605.31p 7,614.25p 3,850
27/11/2024 7,611.50p 7,614.00p 7,606.20p 7,610.00p 2,443
26/11/2024 7,579.00p 7,593.94p 7,578.50p 7,583.00p 1,008
25/11/2024 7,561.00p 7,584.50p 7,550.95p 7,584.50p 2,282
22/11/2024 7,533.00p 7,545.90p 7,530.50p 7,537.00p 2,148
21/11/2024 7,533.00p 7,545.00p 7,537.00p 7,537.00p 212
20/11/2024 7,533.00p 7,543.50p 7,524.60p 7,543.50p 2,420
19/11/2024 7,512.50p 7,558.07p 7,544.50p 7,544.50p 294
18/11/2024 7,512.50p 7,518.35p 7,507.43p 7,518.25p 1,672
15/11/2024 7,499.00p 7,521.06p 7,499.00p 7,539.00p 387
14/11/2024 7,505.50p 7,539.00p 7,505.50p 7,539.00p 4,958
13/11/2024 7,553.00p 7,534.68p 7,528.00p 7,545.00p 617
12/11/2024 7,553.00p 7,558.44p 7,545.00p 7,545.00p 2,207
11/11/2024 7,568.50p 7,568.50p 7,552.62p 7,560.75p 3,685
08/11/2024 7,573.50p 7,589.39p 7,573.65p 7,575.00p 275
07/11/2024 7,573.50p 7,552.41p 7,514.69p 7,546.75p 1,977
06/11/2024 7,573.50p 7,514.20p 7,501.95p 7,508.50p 887
05/11/2024 7,573.50p 7,573.69p 7,553.00p 7,553.00p 2,342
04/11/2024 7,573.50p 7,589.95p 7,569.57p 7,573.75p 1,819
01/11/2024 7,580.00p 7,580.00p 7,548.00p 7,548.00p 5,399
31/10/2024 7,573.00p 7,578.50p 7,562.86p 7,578.50p 35,087
30/10/2024 7,582.00p 7,604.44p 7,576.24p 7,553.50p 3,947
29/10/2024 7,626.00p 7,562.94p 7,553.50p 7,553.50p 1,576
28/10/2024 7,626.00p 7,586.23p 7,565.75p 7,565.75p 2,798
25/10/2024 7,626.00p 7,607.40p 7,603.15p 7,604.75p 415
24/10/2024 7,626.00p 7,609.40p 7,587.07p 7,587.50p 610
23/10/2024 7,626.00p 7,593.41p 7,584.93p 7,587.50p 282
22/10/2024 7,626.00p 7,602.96p 7,595.75p 7,595.75p 312
21/10/2024 7,626.00p 7,644.19p 7,613.50p 7,613.50p 2,772
18/10/2024 7,637.50p 7,653.50p 7,637.50p 7,652.00p 7,139
17/10/2024 7,623.00p 7,676.70p 7,647.07p 7,647.75p 2,391
16/10/2024 7,623.00p 7,690.50p 7,683.42p 7,690.50p 2,669
15/10/2024 7,623.00p 7,667.44p 7,650.02p 7,664.75p 526
14/10/2024 7,623.00p 7,635.54p 7,623.00p 7,627.50p 672

Market data

Select a section