Market data

Select a section

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

(BBTP)
Sector: n/a
7,609.50p
22.50p 0.30
Last updated: 16:41:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 7,644.00p 7,654.50p 7,640.81p 7,654.50p 764
10/10/2024 7,645.50p 7,648.00p 7,642.50p 7,645.50p 219
09/10/2024 7,668.00p 7,673.89p 7,656.75p 7,656.75p 4,623
08/10/2024 7,664.00p 7,673.31p 7,656.42p 7,662.75p 600
07/10/2024 7,664.00p 7,678.00p 7,663.85p 7,667.50p 560
04/10/2024 7,718.50p 7,749.43p 7,695.50p 7,695.50p 1,116
03/10/2024 7,775.00p 7,775.00p 7,764.00p 7,764.00p 1,934
02/10/2024 7,790.50p 7,795.12p 7,764.56p 7,773.25p 743
01/10/2024 7,790.50p 7,812.16p 7,801.24p 7,810.00p 208
30/09/2024 7,790.50p 7,791.42p 7,780.60p 7,781.50p 10,083
27/09/2024 7,780.00p 7,792.00p 7,774.00p 7,786.75p 28,618
26/09/2024 7,840.00p 7,785.74p 7,771.50p 7,771.50p 65
25/09/2024 7,840.00p 7,798.68p 7,779.75p 7,779.75p 228
24/09/2024 7,840.00p 7,796.00p 7,769.78p 7,796.00p 135
23/09/2024 7,840.00p 7,797.15p 7,773.01p 7,781.00p 459
20/09/2024 7,840.00p 7,806.30p 7,785.25p 7,785.25p 510
19/09/2024 7,840.00p 7,810.54p 7,795.50p 7,795.50p 2,851
18/09/2024 7,840.00p 7,824.93p 7,815.75p 7,815.75p 85
17/09/2024 7,840.00p 7,860.50p 7,836.23p 7,838.25p 168
16/09/2024 7,840.00p 7,846.50p 7,831.27p 7,846.50p 1,939
13/09/2024 7,828.00p 7,839.06p 7,823.54p 7,810.25p 1,771
12/09/2024 7,832.50p 7,832.50p 7,810.25p 7,836.25p 2,010
11/09/2024 7,779.00p 7,846.50p 7,810.48p 7,822.00p 1,573
10/09/2024 7,779.00p 7,822.00p 7,795.91p 7,822.00p 175
09/09/2024 7,779.00p 7,795.75p 7,772.01p 7,795.75p 2,593
06/09/2024 7,816.00p 7,816.00p 7,814.75p 7,814.75p 1,709
05/09/2024 7,761.50p 7,774.46p 7,761.50p 7,768.00p 968
04/09/2024 7,679.00p 7,749.77p 7,735.95p 7,749.00p 638
03/09/2024 7,679.00p 7,724.00p 7,679.00p 7,718.75p 5,628
02/09/2024 7,675.00p 7,678.80p 7,669.50p 7,700.00p 10,114
30/08/2024 7,709.00p 7,715.00p 7,700.00p 7,700.00p 5,230
29/08/2024 7,726.00p 7,728.00p 7,700.25p 7,700.25p 7,305
28/08/2024 7,720.00p 7,725.85p 7,719.54p 7,722.75p 765
27/08/2024 7,720.00p 7,717.00p 7,708.00p 7,708.00p 152
26/08/2024 7,720.00p 7,717.90p 7,696.25p 7,696.25p 1,332
23/08/2024 7,720.00p 7,717.90p 7,696.25p 7,696.25p 1,332
22/08/2024 7,720.00p 7,717.90p 7,696.25p 7,696.25p 1,332

Market data

Select a section