Market data

Select a section

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

(JAGA)
Sector: n/a
$11.58
$0.05 0.41
Last updated: 16:49:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $11.58 $11.58 $11.58 $11.58 269
09/10/2025 $11.56 $11.57 $11.41 $11.53 0
08/10/2025 $11.56 $11.71 $11.41 $11.57 0
07/10/2025 $11.56 $11.60 $11.56 $11.59 0
06/10/2025 $11.56 $11.79 $11.58 $11.60 0
03/10/2025 $11.56 $11.67 $11.63 $11.64 0
02/10/2025 $11.56 $11.65 $11.62 $11.63 0
01/10/2025 $11.56 $11.67 $11.61 $11.62 0
30/09/2025 $11.56 $11.64 $11.60 $11.61 0
29/09/2025 $11.56 $11.61 $11.56 $11.60 0
26/09/2025 $11.56 $11.56 $11.56 $11.56 8,965
25/09/2025 $11.67 $11.63 $11.54 $11.56 0
24/09/2025 $11.67 $11.66 $11.60 $11.62 0
23/09/2025 $11.67 $11.80 $11.60 $11.64 0
22/09/2025 $11.67 $11.64 $11.62 $11.63 0
19/09/2025 $11.67 $11.63 $11.63 $11.63 54
18/09/2025 $11.67 $11.67 $11.65 $11.65 994
17/09/2025 $11.59 $11.73 $11.72 $11.72 3,233
16/09/2025 $11.73 $11.73 $11.71 $11.71 608
15/09/2025 $11.59 $11.74 $11.49 $11.66 0
12/09/2025 $11.59 $11.67 $11.62 $11.63 0
11/09/2025 $11.59 $11.66 $11.62 $11.66 111
10/09/2025 $11.59 $11.64 $11.62 $11.64 1,159
09/09/2025 $11.59 $11.66 $11.61 $11.62 0
08/09/2025 $11.59 $11.64 $11.61 $11.64 0
05/09/2025 $11.59 $11.62 $11.59 $11.62 1,044
04/09/2025 $11.49 $11.66 $11.40 $11.51 0
03/09/2025 $11.49 $11.51 $11.45 $11.51 0
02/09/2025 $11.49 $11.48 $11.47 $11.48 1,590
01/09/2025 $11.49 $11.55 $11.38 $11.52 0
29/08/2025 $11.49 $11.54 $11.50 $11.53 0
28/08/2025 $11.49 $11.53 $11.49 $11.52 0
27/08/2025 $11.49 $11.49 $11.49 $11.49 400
26/08/2025 $11.48 $11.50 $11.48 $11.50 637
25/08/2025 $11.46 $11.52 $11.43 $11.52 1,901
22/08/2025 $11.46 $11.52 $11.43 $11.52 1,901
21/08/2025 $11.46 $11.48 $11.43 $11.44 0
20/08/2025 $11.46 $11.48 $11.47 $11.48 20,346
19/08/2025 $11.46 $11.48 $11.46 $11.48 336
18/08/2025 $11.38 $11.51 $11.46 $11.47 0
15/08/2025 $11.38 $11.53 $11.50 $11.51 0
14/08/2025 $11.38 $11.57 $11.39 $11.51 0
13/08/2025 $11.38 $11.55 $11.49 $11.54 0
12/08/2025 $11.38 $11.57 $11.35 $11.49 0
11/08/2025 $11.38 $11.65 $11.46 $11.47 0
08/08/2025 $11.38 $11.52 $11.38 $11.49 0
07/08/2025 $11.38 $11.67 $11.38 $11.51 0
06/08/2025 $11.38 $11.49 $11.38 $11.49 0
05/08/2025 $11.38 $11.51 $11.45 $11.48 0
04/08/2025 $11.38 $11.50 $11.40 $11.46 0
01/08/2025 $11.38 $11.42 $11.38 $11.42 1,669
31/07/2025 $11.37 $11.38 $11.36 $11.35 0
30/07/2025 $11.37 $11.54 $11.23 $11.36 0
29/07/2025 $11.37 $11.41 $11.37 $11.39 0
28/07/2025 $11.37 $11.45 $11.40 $11.41 0
25/07/2025 $11.37 $11.46 $11.42 $11.44 0
24/07/2025 $11.37 $11.48 $11.43 $11.45 0
23/07/2025 $11.37 $11.48 $11.44 $11.46 0
22/07/2025 $11.37 $11.48 $11.43 $11.48 0
21/07/2025 $11.37 $11.47 $11.39 $11.46 0
18/07/2025 $11.37 $11.40 $11.37 $11.39 0
17/07/2025 $11.37 $11.37 $11.37 $11.37 949
16/07/2025 $11.39 $11.51 $11.28 $11.38 0
15/07/2025 $11.39 $11.39 $11.37 $11.37 367
14/07/2025 $11.50 $11.42 $11.39 $11.40 0
11/07/2025 $11.50 $11.46 $11.42 $11.42 0
10/07/2025 $11.50 $11.55 $11.43 $11.44 0
09/07/2025 $11.50 $11.46 $11.42 $11.44 0
08/07/2025 $11.50 $11.48 $11.42 $11.43 0
07/07/2025 $11.50 $11.51 $11.47 $11.48 0
04/07/2025 $11.50 $11.52 $11.51 $11.51 87
03/07/2025 $11.50 $11.67 $11.47 $11.51 0
02/07/2025 $11.50 $11.52 $11.52 $11.52 87
01/07/2025 $11.50 $11.59 $11.51 $11.53 0
30/06/2025 $11.50 $11.52 $11.49 $11.51 0
27/06/2025 $11.50 $11.50 $11.49 $11.49 1,246
26/06/2025 $11.40 $11.50 $11.43 $11.48 0
25/06/2025 $11.40 $11.46 $11.42 $11.43 0
24/06/2025 $11.40 $11.43 $11.40 $11.43 3,980
23/06/2025 $11.34 $11.37 $11.30 $11.37 0
20/06/2025 $11.34 $11.39 $11.31 $11.34 0
19/06/2025 $11.34 $11.34 $11.34 $11.34 679
18/06/2025 $11.36 $11.37 $11.33 $11.37 337
17/06/2025 $11.36 $11.36 $11.35 $11.35 511
16/06/2025 $11.42 $11.38 $11.34 $11.38 2,347
13/06/2025 $11.42 $11.41 $11.35 $11.37 0
12/06/2025 $11.42 $11.42 $11.40 $11.40 132
11/06/2025 $11.31 $11.50 $11.27 $11.33 0
10/06/2025 $11.31 $11.32 $11.27 $11.30 0
09/06/2025 $11.31 $11.31 $11.28 $11.28 360
06/06/2025 $11.30 $11.30 $11.29 $11.29 2,318
05/06/2025 $11.33 $11.39 $11.32 $11.34 0
04/06/2025 $11.33 $11.33 $11.33 $11.32 10,607
03/06/2025 $11.30 $11.32 $11.25 $11.29 0
02/06/2025 $11.30 $11.30 $11.29 $11.29 803
30/05/2025 $11.27 $11.29 $11.25 $11.27 0
29/05/2025 $11.27 $11.27 $11.19 $11.26 0
28/05/2025 $11.27 $11.26 $11.21 $11.22 0
27/05/2025 $11.27 $11.27 $11.26 $11.26 6,316
26/05/2025 $11.22 $11.25 $11.18 $11.23 0
23/05/2025 $11.22 $11.25 $11.18 $11.23 0
22/05/2025 $11.22 $11.21 $11.15 $11.18 0
21/05/2025 $11.22 $11.22 $11.21 $11.21 50
20/05/2025 $11.12 $11.23 $11.17 $11.19 0
19/05/2025 $11.12 $11.19 $11.15 $11.19 0
16/05/2025 $11.12 $11.37 $11.15 $11.16 0
15/05/2025 $11.12 $11.17 $11.13 $11.16 0
14/05/2025 $11.12 $11.18 $11.12 $11.13 0
13/05/2025 $11.12 $11.12 $11.11 $11.12 2,194
12/05/2025 $11.29 $11.19 $11.10 $11.12 0
09/05/2025 $11.29 $11.34 $11.04 $11.22 0
08/05/2025 $11.29 $11.28 $11.25 $11.25 95
07/05/2025 $11.29 $11.31 $11.28 $11.31 2,297
06/05/2025 $11.29 $11.29 $11.28 $11.28 16,866
05/05/2025 $11.31 $11.31 $11.28 $11.27 1,113
02/05/2025 $11.31 $11.31 $11.28 $11.27 1,113
01/05/2025 $11.32 $11.32 $11.31 $11.31 1,041
30/04/2025 $11.34 $11.34 $11.33 $11.33 500
29/04/2025 $11.31 $11.34 $11.31 $11.34 131
28/04/2025 $11.28 $11.35 $11.06 $11.30 0
25/04/2025 $11.28 $11.28 $11.27 $11.28 21,701
24/04/2025 $11.30 $11.28 $11.23 $11.27 0
23/04/2025 $11.30 $11.30 $11.27 $11.27 11,387
22/04/2025 $11.28 $11.28 $11.28 $11.28 367
21/04/2025 $11.16 $11.28 $11.21 $11.25 0
18/04/2025 $11.16 $11.28 $11.21 $11.25 0
17/04/2025 $11.16 $11.28 $11.21 $11.25 0
16/04/2025 $11.16 $11.33 $11.16 $11.22 0
15/04/2025 $11.16 $11.16 $11.16 $11.16 21,204
14/04/2025 $11.16 $11.16 $11.13 $11.15 897
11/04/2025 $11.24 $11.29 $10.98 $11.08 0

Market data

Select a section