Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM EUR Govt Bond 1-3 Yr Ucits ETF (Acc)

(J13E)
Sector: n/a
8,482.25p
27.00p 0.32
Last updated: 17:12:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 8,490.50p 8,490.50p 8,482.25p 8,482.25p 2,092
16/01/2025 8,455.50p 8,455.50p 8,454.50p 8,438.00p 1,174
15/01/2025 8,460.00p 8,460.00p 8,435.50p 8,438.00p 1,302
14/01/2025 8,441.00p 8,453.50p 8,441.00p 8,414.25p 127
13/01/2025 8,430.00p 8,430.00p 8,414.25p 8,414.25p 127
10/01/2025 8,413.00p 8,413.50p 8,413.00p 8,413.50p 127
09/01/2025 8,423.00p 8,427.50p 8,408.50p 8,411.25p 3,144
08/01/2025 8,329.50p 8,380.00p 8,329.50p 8,380.00p 5,065
07/01/2025 8,334.50p 8,334.50p 8,332.00p 8,334.50p 2,219
06/01/2025 8,332.50p 8,337.75p 8,332.50p 8,337.75p 1,046
03/01/2025 8,348.00p 8,348.00p 8,335.25p 8,335.25p 4,644
02/01/2025 8,349.50p 8,369.50p 8,337.00p 8,337.00p 2,091
01/01/2025 8,372.50p 8,367.25p 8,332.50p 8,346.50p 0
31/12/2024 8,372.50p 8,367.25p 8,332.50p 8,346.50p 0
30/12/2024 8,372.50p 8,348.00p 8,318.50p 8,342.25p 0
27/12/2024 8,372.50p 8,372.50p 8,330.50p 8,330.50p 1,047
26/12/2024 8,309.50p 8,377.75p 8,330.75p 8,339.25p 0
25/12/2024 8,309.50p 8,377.75p 8,330.75p 8,339.25p 0
24/12/2024 8,309.50p 8,377.75p 8,330.75p 8,339.25p 0
23/12/2024 8,309.50p 8,354.75p 8,341.05p 8,354.75p 62
20/12/2024 8,309.50p 8,366.00p 8,315.00p 8,334.75p 0
19/12/2024 8,309.50p 8,315.50p 8,315.00p 8,315.00p 1
18/12/2024 8,309.50p 8,326.50p 8,298.50p 8,302.25p 0
17/12/2024 8,309.50p 8,309.50p 8,309.50p 8,309.50p 1,044
16/12/2024 8,339.50p 8,376.75p 8,315.75p 8,324.75p 0
13/12/2024 8,339.50p 8,363.75p 8,339.50p 8,363.75p 2,088
12/12/2024 8,296.00p 8,318.50p 8,296.00p 8,318.50p 1,460
11/12/2024 8,369.00p 8,328.75p 8,282.75p 8,290.25p 0
10/12/2024 8,369.00p 8,335.50p 8,293.75p 8,304.00p 0
09/12/2024 8,369.00p 8,344.75p 8,320.75p 8,329.50p 0
06/12/2024 8,369.00p 8,446.75p 8,301.50p 8,344.75p 0
05/12/2024 8,369.00p 8,346.50p 8,325.25p 8,339.00p 0
04/12/2024 8,369.00p 8,355.25p 8,320.25p 8,340.75p 0
03/12/2024 8,369.00p 8,383.25p 8,345.25p 8,355.25p 0
02/12/2024 8,369.00p 8,361.50p 8,328.00p 8,356.50p 0
29/11/2024 8,369.00p 8,466.50p 8,267.00p 8,358.00p 0
28/11/2024 8,369.00p 8,369.00p 8,363.50p 8,363.50p 1,046
27/11/2024 8,373.50p 8,373.50p 8,368.75p 8,368.75p 1,046
26/11/2024 8,383.00p 8,398.75p 8,364.50p 8,378.75p 0
25/11/2024 8,383.00p 8,399.25p 8,343.00p 8,384.00p 0
22/11/2024 8,383.00p 8,383.50p 8,305.50p 8,342.75p 0
21/11/2024 8,383.00p 8,366.25p 8,330.00p 8,342.75p 0
20/11/2024 8,383.00p 8,366.75p 8,319.00p 8,335.00p 0
19/11/2024 8,383.00p 8,383.00p 8,366.75p 8,366.75p 1,049
18/11/2024 8,330.50p 8,383.75p 8,354.75p 8,367.75p 0
15/11/2024 8,330.50p 8,428.75p 8,336.50p 8,336.50p 0
14/11/2024 8,330.50p 8,336.50p 8,330.50p 8,336.50p 1,050
13/11/2024 8,375.00p 8,358.25p 8,303.00p 8,321.00p 0
12/11/2024 8,375.00p 8,336.75p 8,280.00p 8,330.50p 0
11/11/2024 8,375.00p 8,299.75p 8,265.25p 8,280.00p 0
08/11/2024 8,375.00p 8,326.75p 8,285.75p 8,299.75p 0
07/11/2024 8,375.00p 8,337.25p 8,294.00p 8,303.00p 0
06/11/2024 8,375.00p 8,372.50p 8,309.75p 8,329.25p 0
05/11/2024 8,375.00p 8,375.00p 8,372.50p 8,372.50p 1,052
04/11/2024 8,396.50p 8,494.50p 8,364.75p 8,393.75p 0
01/11/2024 8,396.50p 8,396.50p 8,364.75p 8,364.75p 1,169
31/10/2024 8,349.00p 8,415.50p 8,349.00p 8,415.50p 1,053
30/10/2024 8,328.50p 8,336.75p 8,328.50p 8,336.75p 1,051
29/10/2024 8,331.00p 8,344.50p 8,295.00p 8,308.50p 0
28/10/2024 8,331.00p 8,349.00p 8,323.75p 8,340.50p 0
25/10/2024 8,331.00p 8,358.75p 8,325.00p 8,338.75p 0
24/10/2024 8,331.00p 8,342.50p 8,331.00p 8,332.75p 1,050
23/10/2024 8,344.00p 8,338.25p 8,304.25p 8,332.75p 0
22/10/2024 8,344.00p 8,345.25p 8,311.00p 8,324.00p 0
21/10/2024 8,344.00p 8,344.00p 8,330.75p 8,330.75p 1,049
18/10/2024 8,351.75p 8,346.50p 8,303.00p 8,339.50p 0
17/10/2024 8,351.75p 8,393.00p 8,313.75p 8,336.00p 0
16/10/2024 8,351.75p 8,376.50p 8,323.75p 8,361.75p 0
15/10/2024 8,351.75p 8,341.25p 8,306.00p 8,323.75p 0
14/10/2024 8,351.75p 8,357.25p 8,331.50p 8,342.25p 0
11/10/2024 8,389.50p 8,395.25p 8,319.00p 8,351.75p 0
10/10/2024 8,389.50p 8,414.00p 8,266.50p 8,360.25p 0
09/10/2024 8,389.50p 8,379.50p 8,335.75p 8,352.00p 0
08/10/2024 8,389.50p 8,391.00p 8,347.25p 8,364.75p 0
07/10/2024 8,389.50p 8,384.00p 8,345.25p 8,372.75p 0
04/10/2024 8,389.50p 8,389.50p 8,356.25p 8,356.25p 1
03/10/2024 8,410.50p 8,446.25p 8,331.50p 8,406.00p 0
02/10/2024 8,410.50p 8,349.50p 8,324.50p 8,331.50p 0
01/10/2024 8,410.50p 8,347.50p 8,321.67p 8,347.50p 1,383
30/09/2024 8,410.50p 8,356.75p 8,312.00p 8,319.00p 0
27/09/2024 8,410.50p 8,347.00p 8,332.00p 8,332.00p 1
26/09/2024 8,410.50p 8,361.00p 8,311.00p 8,328.50p 0
25/09/2024 8,410.50p 8,363.75p 8,330.25p 8,344.50p 0
24/09/2024 8,410.50p 8,351.50p 8,284.25p 8,330.25p 0
23/09/2024 8,410.50p 8,377.25p 8,310.50p 8,322.75p 0
20/09/2024 8,410.50p 8,376.75p 8,350.00p 8,361.25p 0
19/09/2024 8,410.50p 8,395.50p 8,337.00p 8,372.00p 0
18/09/2024 8,410.50p 8,410.50p 8,387.50p 8,387.50p 1
17/09/2024 8,393.00p 8,415.50p 8,397.50p 8,415.50p 1
16/09/2024 8,393.00p 8,420.75p 8,384.50p 8,402.75p 0
13/09/2024 8,393.00p 8,407.75p 8,393.00p 8,406.25p 107
12/09/2024 8,404.50p 8,426.00p 8,406.25p 8,435.75p 2
11/09/2024 8,404.50p 8,518.25p 8,313.75p 8,409.75p 0
10/09/2024 8,404.50p 8,414.25p 8,376.50p 8,409.75p 0
09/09/2024 8,404.50p 8,414.25p 8,392.50p 8,408.75p 0
06/09/2024 8,404.50p 8,404.50p 8,404.00p 8,404.00p 1,176
05/09/2024 8,384.00p 8,390.50p 8,376.25p 8,376.25p 1,059
04/09/2024 8,374.50p 8,376.00p 8,367.50p 8,374.25p 5,295
03/09/2024 8,403.00p 8,375.00p 8,334.50p 8,367.25p 0
02/09/2024 8,403.00p 8,356.50p 8,349.25p 8,353.25p 1
30/08/2024 8,403.00p 8,362.75p 8,332.00p 8,353.25p 0
29/08/2024 8,403.00p 8,362.00p 8,352.50p 8,352.50p 1
28/08/2024 8,403.00p 8,367.25p 8,343.50p 8,360.50p 0
27/08/2024 8,403.00p 8,401.00p 8,361.00p 8,367.25p 0
26/08/2024 8,461.50p 8,487.00p 8,310.00p 8,418.00p 0
23/08/2024 8,461.50p 8,487.00p 8,310.00p 8,418.00p 0
22/08/2024 8,461.50p 8,487.00p 8,310.00p 8,418.00p 0
21/08/2024 8,461.50p 8,461.50p 8,453.50p 8,453.50p 1,060
20/08/2024 8,437.50p 8,455.25p 8,437.50p 8,455.25p 2,122
19/08/2024 8,442.00p 8,448.50p 8,408.75p 8,440.75p 0
16/08/2024 8,442.00p 8,442.00p 8,438.75p 8,438.75p 1,061
15/08/2024 8,491.50p 8,594.00p 8,387.25p 8,454.25p 0
14/08/2024 8,491.50p 8,615.50p 8,421.25p 8,509.75p 0
13/08/2024 8,491.50p 8,591.25p 8,339.50p 8,467.25p 0
12/08/2024 8,491.50p 8,484.75p 8,443.75p 8,475.75p 0
09/08/2024 8,491.50p 8,594.50p 8,433.00p 8,473.25p 0
08/08/2024 8,491.50p 8,571.50p 8,481.25p 8,487.00p 0
07/08/2024 8,491.50p 8,518.50p 8,483.00p 8,505.50p 0
06/08/2024 8,491.50p 8,521.75p 8,491.50p 8,521.75p 2
05/08/2024 8,516.50p 8,524.00p 8,510.50p 8,510.50p 117
02/08/2024 8,306.00p 8,469.50p 8,349.75p 8,450.75p 0
01/08/2024 8,306.00p 8,368.00p 8,320.50p 8,349.75p 0
31/07/2024 8,306.00p 8,345.00p 8,320.50p 8,320.50p 1
30/07/2024 8,306.00p 8,310.00p 8,306.00p 8,309.25p 2,132
29/07/2024 8,327.50p 8,340.00p 8,302.25p 8,302.25p 6,396
26/07/2024 8,271.50p 8,335.00p 8,289.50p 8,307.50p 0
25/07/2024 8,271.50p 8,329.50p 8,272.00p 8,307.50p 0
24/07/2024 8,271.50p 8,272.00p 8,271.50p 8,272.00p 1,068
23/07/2024 8,278.00p 8,288.00p 8,261.75p 8,270.25p 0
22/07/2024 8,278.00p 8,289.75p 8,274.00p 8,282.75p 0
19/07/2024 8,278.00p 8,297.25p 8,257.75p 8,289.75p 0
18/07/2024 8,278.00p 8,278.00p 8,273.50p 8,273.50p 1,068

Market data

Select a section