Market data

Select a section

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

(BBTP)
Sector: n/a
7,558.00p
27.50p 0.37
Last updated: 11:03:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 7,720.00p 7,730.60p 7,713.41p 7,723.00p 3,253
20/08/2024 7,714.00p 7,714.50p 7,686.32p 7,713.00p 2,173
19/08/2024 7,670.00p 7,688.39p 7,686.50p 7,688.25p 752
16/08/2024 7,670.00p 7,681.89p 7,664.75p 7,664.75p 362
15/08/2024 7,670.00p 7,707.00p 7,656.00p 7,656.00p 2,027
14/08/2024 7,685.50p 7,709.00p 7,683.00p 7,709.00p 8,455
13/08/2024 7,678.50p 7,687.75p 7,662.60p 7,687.75p 3,730
12/08/2024 7,661.00p 7,663.00p 7,646.44p 7,663.00p 240
09/08/2024 7,661.00p 7,658.25p 7,644.71p 7,658.25p 188
08/08/2024 7,661.00p 7,666.06p 7,625.00p 7,625.00p 2,281
07/08/2024 7,690.50p 7,658.66p 7,647.09p 7,648.50p 1,641
06/08/2024 7,690.50p 7,706.60p 7,685.50p 7,687.50p 1,654
05/08/2024 7,753.00p 7,753.00p 7,724.00p 7,724.00p 17,988
02/08/2024 7,553.50p 7,709.00p 7,650.00p 7,709.00p 287
01/08/2024 7,553.50p 7,613.75p 7,586.96p 7,613.75p 297
31/07/2024 7,553.50p 7,570.50p 7,542.94p 7,565.50p 3,108
30/07/2024 7,524.50p 7,532.50p 7,523.14p 7,532.50p 746
29/07/2024 7,524.50p 7,533.00p 7,529.50p 7,531.00p 2
26/07/2024 7,524.50p 7,514.28p 7,500.23p 7,508.75p 1,180
25/07/2024 7,524.50p 7,508.75p 7,502.00p 7,508.75p 4,137
24/07/2024 7,524.50p 7,510.23p 7,495.19p 7,509.75p 5,561
23/07/2024 7,524.50p 7,503.99p 7,496.15p 7,503.00p 506
22/07/2024 7,524.50p 7,506.61p 7,496.25p 7,496.25p 379
19/07/2024 7,524.50p 7,525.50p 7,505.50p 7,505.50p 3,125
18/07/2024 7,532.50p 7,532.50p 7,520.67p 7,529.00p 2,178
17/07/2024 7,512.00p 7,526.20p 7,525.75p 7,525.75p 115
16/07/2024 7,512.00p 7,522.31p 7,512.00p 7,518.50p 2,141
15/07/2024 7,502.50p 7,506.50p 7,492.36p 7,505.00p 2,076
12/07/2024 7,508.50p 7,508.50p 7,495.27p 7,508.50p 146
11/07/2024 7,467.50p 7,518.25p 7,467.50p 7,518.25p 2,776
10/07/2024 7,468.00p 7,469.51p 7,461.75p 7,461.75p 2,253
09/07/2024 7,454.50p 7,459.49p 7,447.25p 7,447.25p 20
08/07/2024 7,454.50p 7,470.63p 7,453.42p 7,462.50p 2,674
05/07/2024 7,454.50p 7,468.00p 7,439.64p 7,468.00p 2,331
04/07/2024 7,426.50p 7,426.53p 7,425.67p 7,426.50p 290
03/07/2024 7,402.00p 7,438.50p 7,394.28p 7,434.25p 437,264
02/07/2024 7,412.50p 7,397.88p 7,388.27p 7,391.50p 404
01/07/2024 7,412.50p 7,412.50p 7,375.50p 7,375.50p 1,796
28/06/2024 7,482.50p 7,451.85p 7,441.00p 7,441.00p 85
27/06/2024 7,482.50p 7,463.75p 7,428.75p 7,457.50p 0
26/06/2024 7,482.50p 7,460.35p 7,443.75p 7,443.75p 140
25/06/2024 7,482.50p 7,483.06p 7,470.50p 7,470.50p 654
24/06/2024 7,482.50p 7,473.59p 7,462.80p 7,464.50p 928
21/06/2024 7,482.50p 7,482.79p 7,462.00p 7,464.50p 2,781
20/06/2024 7,475.00p 7,475.00p 7,455.00p 7,462.25p 3,477
19/06/2024 7,480.50p 7,480.60p 7,476.00p 7,476.00p 3,568
18/06/2024 7,454.50p 7,471.00p 7,446.62p 7,471.00p 1,804
17/06/2024 7,466.00p 7,476.38p 7,450.00p 7,450.00p 475
14/06/2024 7,466.00p 7,489.67p 7,466.00p 7,481.00p 7,588
13/06/2024 7,454.00p 7,458.00p 7,453.18p 7,458.00p 209
12/06/2024 7,454.00p 7,455.75p 7,394.03p 7,455.75p 1,209
11/06/2024 7,369.50p 7,384.06p 7,375.53p 7,376.75p 1,024
10/06/2024 7,369.50p 7,370.48p 7,358.50p 7,368.00p 3,916
07/06/2024 7,395.00p 7,441.63p 7,391.00p 7,391.00p 899
06/06/2024 7,393.00p 7,442.80p 7,433.00p 7,442.00p 26,959
05/06/2024 7,393.00p 7,437.25p 7,423.66p 7,437.25p 97
04/06/2024 7,393.00p 7,415.00p 7,393.00p 7,411.75p 1,432
03/06/2024 7,368.00p 7,384.50p 7,350.00p 7,384.50p 1,575
31/05/2024 7,352.00p 7,344.00p 7,313.00p 7,344.00p 9,638
30/05/2024 7,352.00p 7,323.50p 7,302.62p 7,323.50p 106
29/05/2024 7,352.00p 7,314.65p 7,292.50p 7,292.50p 757
28/05/2024 7,352.00p 7,358.68p 7,342.25p 7,342.25p 357
27/05/2024 7,351.50p 7,354.96p 7,341.47p 7,351.50p 467

Market data

Select a section