JPMorgan ETFs (Ireland) ICAV Global Agg Bond Ucits Etf Acc

(JAGA)
Sector: n/a
$10.87
$-0.05 -0.45
Last updated: 16:38:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $10.90 $11.03 $10.76 $10.87 0
11/11/2024 $10.90 $10.92 $10.90 $10.92 2,082
08/11/2024 $10.94 $10.96 $10.95 $10.94 1,323
07/11/2024 $10.94 $10.95 $10.86 $10.93 6,947
06/11/2024 $10.93 $10.88 $10.85 $10.85 7,452
05/11/2024 $10.93 $11.02 $10.88 $10.96 0
04/11/2024 $10.93 $11.09 $10.83 $10.96 0
01/11/2024 $10.93 $10.93 $10.92 $10.92 10,466
31/10/2024 $10.95 $10.96 $10.95 $10.94 15,000
30/10/2024 $10.95 $11.07 $10.94 $10.97 0
29/10/2024 $10.95 $10.95 $10.94 $10.94 3,000
28/10/2024 $11.00 $11.01 $10.94 $10.97 0
25/10/2024 $11.00 $11.01 $11.00 $11.01 10,998
24/10/2024 $11.08 $10.99 $10.98 $10.97 592
23/10/2024 $11.08 $10.97 $10.97 $10.97 9,435
22/10/2024 $11.08 $11.03 $10.99 $11.00 0
21/10/2024 $11.08 $11.08 $11.03 $11.03 1,000
18/10/2024 $11.08 $11.11 $11.06 $11.10 0
17/10/2024 $11.08 $11.22 $10.95 $11.07 0
16/10/2024 $11.08 $11.12 $11.09 $11.11 0
15/10/2024 $11.08 $11.10 $11.05 $11.09 0
14/10/2024 $11.08 $11.21 $10.92 $11.05 0
11/10/2024 $11.28 $11.09 $11.05 $11.08 0
10/10/2024 $11.28 $11.22 $11.05 $11.07 0
09/10/2024 $11.28 $11.20 $11.07 $11.08 0
08/10/2024 $11.28 $11.13 $11.08 $11.10 0
07/10/2024 $11.28 $11.22 $11.09 $11.10 0
04/10/2024 $11.28 $11.26 $11.00 $11.14 0
03/10/2024 $11.28 $11.28 $11.23 $11.25 0
02/10/2024 $11.28 $11.28 $11.27 $11.27 246
01/10/2024 $11.34 $11.47 $11.22 $11.34 0
30/09/2024 $11.34 $11.49 $11.11 $11.34 0
27/09/2024 $11.34 $11.35 $11.34 $11.35 2,645
26/09/2024 $11.32 $11.38 $11.32 $11.35 0
25/09/2024 $11.32 $11.39 $11.32 $11.33 0
24/09/2024 $11.32 $11.37 $11.32 $11.36 0
23/09/2024 $11.32 $11.34 $11.32 $11.34 900
20/09/2024 $11.37 $11.38 $11.31 $11.32 0
19/09/2024 $11.37 $11.38 $11.32 $11.35 0
18/09/2024 $11.37 $11.39 $11.33 $11.35 0
17/09/2024 $11.37 $11.37 $11.37 $11.37 508
16/09/2024 $11.35 $11.38 $11.37 $11.38 143
13/09/2024 $11.35 $11.35 $11.34 $11.29 21,186
12/09/2024 $11.29 $11.29 $11.29 $11.29 233
11/09/2024 $11.29 $11.44 $11.16 $11.27 0
10/09/2024 $11.29 $11.27 $11.25 $11.27 0
09/09/2024 $11.29 $11.29 $11.21 $11.25 0
06/09/2024 $11.29 $11.29 $11.26 $11.29 1,532
05/09/2024 $11.25 $11.25 $11.23 $11.23 2,315
04/09/2024 $11.16 $11.21 $11.15 $11.20 0
03/09/2024 $11.16 $11.15 $11.13 $11.15 23,657
02/09/2024 $11.16 $11.15 $11.12 $11.15 0
30/08/2024 $11.16 $11.16 $11.15 $11.15 4,000
29/08/2024 $11.20 $11.21 $11.16 $11.17 0
28/08/2024 $11.20 $11.21 $11.16 $11.19 0
27/08/2024 $11.20 $11.30 $11.18 $11.20 0
26/08/2024 $11.17 $11.18 $11.16 $11.16 1,114
23/08/2024 $11.17 $11.18 $11.16 $11.16 1,114
22/08/2024 $11.17 $11.18 $11.16 $11.16 1,114
21/08/2024 $11.11 $11.18 $11.15 $11.18 0
20/08/2024 $11.11 $11.21 $11.10 $11.15 0
19/08/2024 $11.11 $11.13 $11.05 $11.11 0
16/08/2024 $11.11 $11.05 $11.04 $11.05 977
15/08/2024 $11.11 $11.11 $11.04 $11.05 22,376
14/08/2024 $11.05 $11.26 $10.95 $11.11 0
13/08/2024 $11.05 $11.06 $10.93 $11.06 0
12/08/2024 $11.05 $11.05 $11.00 $11.02 0
09/08/2024 $11.05 $11.02 $10.98 $11.02 0
08/08/2024 $11.05 $11.05 $10.96 $10.98 0
07/08/2024 $11.05 $11.03 $10.95 $10.98 0
06/08/2024 $11.05 $11.05 $11.03 $11.03 1,041
05/08/2024 $11.14 $11.14 $11.08 $11.08 2,790
02/08/2024 $10.84 $11.14 $10.90 $11.05 0
01/08/2024 $10.84 $11.10 $10.78 $10.90 0
31/07/2024 $10.84 $10.86 $10.84 $10.86 13,941
30/07/2024 $10.81 $10.81 $10.79 $10.79 0
29/07/2024 $10.81 $10.81 $10.79 $10.79 21
26/07/2024 $10.76 $10.78 $10.76 $10.78 1,041
25/07/2024 $10.77 $10.78 $10.76 $10.78 2,082
24/07/2024 $10.75 $10.79 $10.75 $10.78 0
23/07/2024 $10.75 $10.76 $10.74 $10.75 0
22/07/2024 $10.75 $10.78 $10.73 $10.74 0
19/07/2024 $10.75 $10.75 $10.74 $10.74 506
18/07/2024 $10.75 $10.93 $10.78 $10.79 0
17/07/2024 $10.75 $10.80 $10.78 $10.80 206
16/07/2024 $10.75 $10.92 $10.63 $10.77 0
15/07/2024 $10.75 $10.84 $10.75 $10.77 0
12/07/2024 $10.75 $10.91 $10.73 $10.76 0
11/07/2024 $10.75 $10.76 $10.75 $10.75 11,755
10/07/2024 $10.64 $10.66 $10.63 $10.66 183
09/07/2024 $10.64 $10.67 $10.62 $10.63 0
08/07/2024 $10.64 $10.67 $10.63 $10.66 0
05/07/2024 $10.64 $10.65 $10.64 $10.65 10,754
04/07/2024 $10.62 $10.62 $10.59 $10.60 0
03/07/2024 $10.62 $10.73 $10.43 $10.60 0
02/07/2024 $10.62 $10.55 $10.50 $10.53 0
01/07/2024 $10.62 $10.70 $10.41 $10.51 0
28/06/2024 $10.62 $10.60 $10.56 $10.57 0
27/06/2024 $10.62 $10.65 $10.54 $10.57 0
26/06/2024 $10.62 $10.62 $10.55 $10.56 0
25/06/2024 $10.62 $10.64 $10.60 $10.62 0
24/06/2024 $10.62 $10.63 $10.60 $10.62 0
21/06/2024 $10.62 $10.76 $10.45 $10.60 0
20/06/2024 $10.62 $10.62 $10.61 $10.61 42,572
19/06/2024 $10.64 $10.64 $10.64 $10.64 591
18/06/2024 $10.64 $10.64 $10.64 $10.64 10,661
17/06/2024 $10.65 $10.63 $10.61 $10.61 486
14/06/2024 $10.65 $10.65 $10.64 $10.64 114
13/06/2024 $10.61 $10.80 $10.51 $10.64 0
12/06/2024 $10.61 $10.68 $10.58 $10.68 28
11/06/2024 $10.61 $10.59 $10.55 $10.56 0
10/06/2024 $10.61 $10.59 $10.55 $10.55 2,222
07/06/2024 $10.61 $10.61 $10.60 $10.60 10,741
06/06/2024 $10.64 $10.71 $10.66 $10.68 0
05/06/2024 $10.64 $10.70 $10.66 $10.68 0
04/06/2024 $10.64 $10.70 $10.64 $10.67 0
03/06/2024 $10.64 $10.64 $10.64 $10.64 10,829
31/05/2024 $10.67 $10.62 $10.54 $10.58 0
30/05/2024 $10.67 $10.56 $10.51 $10.56 0
29/05/2024 $10.67 $10.60 $10.51 $10.52 0
28/05/2024 $10.67 $10.63 $10.59 $10.60 0
27/05/2024 $10.67 $10.61 $10.58 $10.60 0
24/05/2024 $10.67 $10.61 $10.58 $10.60 0
23/05/2024 $10.67 $10.66 $10.58 $10.59 0
22/05/2024 $10.67 $10.64 $10.63 $10.63 3,750
21/05/2024 $10.67 $10.67 $10.64 $10.65 0
20/05/2024 $10.67 $10.67 $10.65 $10.65 10,744
17/05/2024 $10.60 $10.70 $10.66 $10.67 0
16/05/2024 $10.60 $10.76 $10.66 $10.70 0
15/05/2024 $10.60 $10.72 $10.60 $10.68 0
14/05/2024 $10.60 $10.60 $10.60 $10.60 2,058
13/05/2024 $10.47 $10.62 $10.57 $10.59 0