Market data

Select a section

JPMorgan ETFs (Ireland) ICAV BetaBuilders US Tsry Bd 1-3Yr UCITS ETF (Acc)

(J13U)
Sector: n/a
8,563.50p
39.25p 0.46
Last updated: 16:48:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 8,555.00p 8,567.75p 8,524.25p 8,563.50p 0
07/11/2024 8,555.00p 8,555.00p 8,524.25p 8,524.25p 1,300
06/11/2024 8,579.00p 8,609.50p 8,501.00p 8,575.75p 0
05/11/2024 8,579.00p 8,501.00p 8,473.13p 8,501.00p 119
04/11/2024 8,579.00p 8,552.50p 8,523.50p 8,547.75p 0
01/11/2024 8,579.00p 8,579.00p 8,545.75p 8,545.75p 2,199
31/10/2024 8,531.00p 8,614.50p 8,415.00p 8,597.75p 0
30/10/2024 8,531.00p 8,622.00p 8,489.25p 8,514.25p 0
29/10/2024 8,531.00p 8,531.00p 8,510.75p 8,510.75p 1,027
28/10/2024 8,533.00p 8,541.00p 8,505.50p 8,522.25p 0
25/10/2024 8,533.00p 8,537.50p 8,533.00p 8,537.50p 3,081
24/10/2024 8,551.00p 8,574.00p 8,532.50p 8,557.50p 0
23/10/2024 8,551.00p 8,560.50p 8,526.75p 8,557.50p 0
22/10/2024 8,551.00p 8,551.00p 8,533.75p 8,533.75p 2,050
21/10/2024 8,479.50p 8,536.50p 8,508.50p 8,532.00p 0
18/10/2024 8,479.50p 8,524.25p 8,487.50p 8,508.50p 0
17/10/2024 8,479.50p 8,556.50p 8,504.50p 8,524.25p 0
16/10/2024 8,479.50p 8,547.25p 8,473.00p 8,537.25p 0
15/10/2024 8,479.50p 8,474.78p 8,473.00p 8,473.00p 1,687
14/10/2024 8,479.50p 8,503.25p 8,479.50p 8,489.25p 0
11/10/2024 8,496.00p 8,499.25p 8,460.00p 8,479.50p 0
10/10/2024 8,496.00p 8,509.25p 8,458.50p 8,466.25p 0
09/10/2024 8,496.00p 8,490.25p 8,448.25p 8,466.25p 0
08/10/2024 8,496.00p 8,467.75p 8,460.39p 8,467.75p 60
07/10/2024 8,496.00p 8,477.25p 8,445.50p 8,465.00p 0
04/10/2024 8,496.00p 8,582.25p 8,360.25p 8,469.75p 0
03/10/2024 8,496.00p 8,497.00p 8,494.25p 8,494.25p 704
02/10/2024 8,403.00p 8,402.39p 8,398.75p 8,398.75p 275
01/10/2024 8,403.00p 8,406.00p 8,313.75p 8,397.25p 0
30/09/2024 8,403.00p 8,341.00p 8,303.00p 8,313.75p 0
27/09/2024 8,403.00p 8,346.00p 8,300.75p 8,318.75p 0
26/09/2024 8,403.00p 8,365.50p 8,288.00p 8,309.25p 0
25/09/2024 8,403.00p 8,353.50p 8,314.75p 8,348.75p 0
24/09/2024 8,403.00p 8,354.25p 8,317.50p 8,334.00p 0
23/09/2024 8,403.00p 8,419.25p 8,329.00p 8,344.25p 0
20/09/2024 8,403.00p 8,389.00p 8,376.92p 8,389.00p 120
19/09/2024 8,403.00p 8,403.00p 8,395.25p 8,395.25p 1,049
18/09/2024 8,441.50p 8,456.00p 8,397.25p 8,427.25p 0
17/09/2024 8,441.50p 8,456.00p 8,441.50p 8,456.00p 1,049
16/09/2024 8,515.50p 8,471.50p 8,423.25p 8,441.00p 0
13/09/2024 8,515.50p 8,505.25p 8,449.75p 8,505.25p 0
12/09/2024 8,515.50p 8,548.50p 8,472.25p 8,546.50p 0
11/09/2024 8,515.50p 8,546.50p 8,515.50p 8,515.00p 1,041
10/09/2024 8,441.00p 8,520.75p 8,476.50p 8,515.00p 0
09/09/2024 8,441.00p 8,504.25p 8,452.75p 8,501.00p 0
06/09/2024 8,441.00p 8,452.75p 8,441.00p 8,452.75p 1,052
05/09/2024 8,434.00p 8,434.00p 8,430.75p 8,430.75p 1,050
04/09/2024 8,442.00p 8,442.00p 8,428.75p 8,428.75p 2,098
03/09/2024 8,422.50p 8,446.75p 8,422.50p 8,446.75p 1,052
02/09/2024 8,367.00p 8,427.50p 8,374.25p 8,409.25p 0
30/08/2024 8,367.00p 8,417.75p 8,373.75p 8,409.25p 0
29/08/2024 8,367.00p 8,398.75p 8,367.00p 8,398.75p 2,112
28/08/2024 8,460.00p 8,379.50p 8,347.50p 8,376.25p 0
27/08/2024 8,460.00p 8,397.75p 8,322.25p 8,350.50p 0
26/08/2024 8,460.00p 8,535.75p 8,279.75p 8,426.75p 0
23/08/2024 8,460.00p 8,535.75p 8,279.75p 8,426.75p 0
22/08/2024 8,460.00p 8,535.75p 8,279.75p 8,426.75p 0
21/08/2024 8,460.00p 8,460.00p 8,446.75p 8,446.75p 1,060
20/08/2024 8,586.50p 8,485.00p 8,437.50p 8,470.00p 0
19/08/2024 8,586.50p 8,532.75p 8,451.25p 8,485.00p 0
16/08/2024 8,586.50p 8,546.19p 8,532.75p 8,532.75p 769
15/08/2024 8,586.50p 8,620.75p 8,548.25p 8,556.25p 0
14/08/2024 8,586.50p 8,594.00p 8,586.50p 8,591.50p 1,945
13/08/2024 8,683.50p 8,629.25p 8,563.25p 8,597.50p 0
12/08/2024 8,683.50p 8,629.00p 8,583.75p 8,612.75p 0
09/08/2024 8,683.50p 8,652.50p 8,589.25p 8,621.00p 0
08/08/2024 8,683.50p 8,686.50p 8,647.25p 8,647.25p 3,129
07/08/2024 8,670.75p 8,675.50p 8,642.00p 8,650.00p 0
06/08/2024 8,553.50p 8,697.00p 8,553.50p 8,670.75p 0
05/08/2024 8,553.50p 8,791.75p 8,548.25p 8,641.75p 0
02/08/2024 8,553.50p 8,674.75p 8,561.50p 8,616.50p 0
01/08/2024 8,553.50p 8,587.75p 8,553.50p 8,587.75p 1,041
31/07/2024 8,484.50p 8,535.75p 8,482.25p 8,516.75p 0
30/07/2024 8,484.50p 8,533.75p 8,485.50p 8,516.50p 0
29/07/2024 8,484.50p 8,536.00p 8,490.25p 8,497.50p 0
26/07/2024 8,484.50p 8,506.75p 8,457.25p 8,476.50p 0
25/07/2024 8,484.50p 8,507.50p 8,447.75p 8,476.50p 0
24/07/2024 8,484.50p 8,481.50p 8,407.75p 8,447.75p 0
23/07/2024 8,484.50p 8,455.00p 8,429.00p 8,443.00p 0
22/07/2024 8,484.50p 8,439.50p 8,417.75p 8,433.25p 0
19/07/2024 8,484.50p 8,447.25p 8,404.25p 8,435.50p 0
18/07/2024 8,484.50p 8,442.25p 8,371.50p 8,409.50p 0
17/07/2024 8,484.50p 8,412.00p 8,345.50p 8,380.75p 0
16/07/2024 8,484.50p 8,432.25p 8,389.25p 8,412.00p 0
15/07/2024 8,484.50p 8,410.00p 8,383.50p 8,393.25p 0
12/07/2024 8,484.50p 8,434.25p 8,382.50p 8,383.50p 0
11/07/2024 8,484.50p 8,428.75p 8,427.32p 8,428.75p 238
10/07/2024 8,484.50p 8,484.50p 8,455.00p 8,455.00p 2,094
09/07/2024 8,476.00p 8,489.75p 8,469.04p 8,489.75p 140
08/07/2024 8,456.50p 8,463.83p 8,454.18p 8,460.25p 936
05/07/2024 8,513.50p 8,536.25p 8,450.00p 8,476.75p 0
04/07/2024 8,513.50p 8,503.00p 8,485.50p 8,486.25p 0
03/07/2024 8,513.50p 8,513.50p 8,490.00p 8,490.00p 213
02/07/2024 8,524.50p 8,577.00p 8,536.25p 8,540.25p 0
01/07/2024 8,524.50p 8,555.25p 8,499.00p 8,555.25p 12,098
28/06/2024 8,544.00p 8,621.75p 8,532.25p 8,567.25p 0
27/06/2024 8,544.00p 8,567.00p 8,536.50p 8,560.75p 0
26/06/2024 8,544.00p 8,569.75p 8,530.25p 8,567.00p 0
25/06/2024 8,544.00p 8,541.00p 8,519.25p 8,537.50p 0
24/06/2024 8,544.00p 8,544.00p 8,525.25p 8,525.25p 423
21/06/2024 8,565.00p 8,567.00p 8,563.08p 8,567.00p 211
20/06/2024 8,420.50p 8,549.00p 8,496.50p 8,532.00p 0
19/06/2024 8,420.50p 8,524.25p 8,491.00p 8,501.75p 0
18/06/2024 8,420.50p 8,547.00p 8,502.25p 8,524.25p 0
17/06/2024 8,420.50p 8,543.75p 8,513.25p 8,517.25p 0
14/06/2024 8,420.50p 8,590.75p 8,477.25p 8,528.00p 0
13/06/2024 8,420.50p 8,479.75p 8,421.00p 8,477.25p 0
12/06/2024 8,420.50p 8,421.00p 8,420.50p 8,421.00p 1,047
11/06/2024 8,443.50p 8,473.43p 8,459.37p 8,471.00p 291
10/06/2024 8,443.50p 8,488.50p 8,457.50p 8,464.75p 0
07/06/2024 8,443.50p 8,482.00p 8,411.25p 8,468.25p 0
06/06/2024 8,443.50p 8,445.50p 8,443.50p 8,445.50p 1,059
05/06/2024 8,443.50p 8,451.50p 8,443.50p 8,451.50p 1,164
04/06/2024 8,418.00p 8,433.75p 8,418.00p 8,433.75p 1,063
03/06/2024 8,444.00p 8,444.00p 8,422.75p 8,422.75p 141
31/05/2024 8,450.50p 8,576.50p 8,352.25p 8,455.00p 0
30/05/2024 8,450.50p 8,466.25p 8,432.50p 8,435.50p 0
29/05/2024 8,450.50p 8,447.50p 8,407.25p 8,442.25p 0
28/05/2024 8,450.50p 8,434.50p 8,380.00p 8,409.50p 0
27/05/2024 8,450.50p 8,465.75p 8,424.75p 8,428.00p 0
24/05/2024 8,450.50p 8,465.75p 8,424.75p 8,428.00p 0
23/05/2024 8,450.50p 8,450.50p 8,440.50p 8,448.50p 282
22/05/2024 8,498.50p 8,452.50p 8,447.25p 8,447.25p 150
21/05/2024 8,498.50p 8,473.75p 8,451.75p 8,457.00p 0
20/05/2024 8,498.50p 8,475.75p 8,458.50p 8,462.00p 0
17/05/2024 8,498.50p 8,509.50p 8,464.25p 8,466.00p 0
16/05/2024 8,498.50p 8,504.00p 8,492.00p 8,492.00p 282
15/05/2024 8,550.00p 8,538.25p 8,492.00p 8,495.50p 0
14/05/2024 8,550.00p 8,550.00p 8,538.25p 8,538.25p 422
13/05/2024 8,603.50p 8,578.00p 8,546.00p 8,554.25p 0
10/05/2024 8,603.50p 8,585.50p 8,565.25p 8,578.00p 0

Market data

Select a section