Market data

Select a section

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

(JAGA)
Sector: n/a
$11.56
$0.05 0.43
Last updated: 08:36:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 $11.24 $11.24 $10.84 $11.05 0
09/04/2025 $11.24 $11.26 $10.78 $11.01 0
08/04/2025 $11.24 $11.09 $10.98 $11.03 0
07/04/2025 $11.24 $11.35 $10.92 $11.08 0
04/04/2025 $11.24 $11.25 $11.18 $11.18 1,453
03/04/2025 $11.18 $11.21 $11.18 $11.21 2,392
02/04/2025 $10.98 $11.07 $11.03 $11.05 0
01/04/2025 $10.98 $11.05 $11.01 $11.03 0
31/03/2025 $10.98 $11.05 $11.00 $11.01 0
28/03/2025 $10.98 $11.00 $10.97 $11.00 1,219
27/03/2025 $10.98 $11.12 $10.94 $10.96 0
26/03/2025 $10.98 $10.97 $10.96 $10.97 274
25/03/2025 $10.98 $11.00 $10.95 $11.00 14,114
24/03/2025 $10.97 $11.00 $10.97 $10.97 4,507
21/03/2025 $11.04 $11.04 $11.01 $11.02 0
20/03/2025 $11.04 $11.04 $11.03 $11.03 394
19/03/2025 $11.01 $11.04 $11.02 $11.02 55
18/03/2025 $11.01 $11.03 $11.00 $11.03 1,337
17/03/2025 $10.99 $11.04 $10.99 $11.03 45,488
14/03/2025 $10.99 $11.01 $10.98 $11.01 17,072
13/03/2025 $11.05 $11.13 $10.85 $10.99 0
12/03/2025 $11.05 $11.19 $10.98 $11.01 0
11/03/2025 $11.05 $11.05 $11.03 $11.03 4,915
10/03/2025 $11.04 $11.04 $11.03 $11.04 7,614
07/03/2025 $11.02 $11.18 $10.90 $11.04 0
06/03/2025 $11.02 $11.03 $11.02 $11.03 10,145
05/03/2025 $11.06 $11.07 $11.03 $11.06 52,937
04/03/2025 $11.04 $11.04 $11.03 $11.03 10,001
03/03/2025 $10.96 $11.10 $10.94 $10.99 0
28/02/2025 $10.96 $10.97 $10.96 $10.97 761
27/02/2025 $10.98 $11.12 $10.82 $10.95 0
26/02/2025 $10.98 $11.08 $10.91 $11.00 0
25/02/2025 $10.98 $11.06 $10.96 $11.00 0
24/02/2025 $10.98 $10.97 $10.93 $10.95 0
21/02/2025 $10.98 $10.98 $10.93 $10.94 7,569
20/02/2025 $10.92 $11.08 $10.87 $10.92 0
19/02/2025 $10.92 $10.91 $10.85 $10.86 0
18/02/2025 $10.92 $10.92 $10.89 $10.90 0
17/02/2025 $10.92 $10.94 $10.89 $10.92 0
14/02/2025 $10.92 $10.94 $10.92 $10.89 10,052
13/02/2025 $10.87 $10.89 $10.87 $10.89 300
12/02/2025 $10.91 $10.96 $10.77 $10.79 0
11/02/2025 $10.91 $10.87 $10.84 $10.87 0
10/02/2025 $10.91 $10.87 $10.84 $10.87 0
07/02/2025 $10.91 $10.91 $10.87 $10.87 13,718
06/02/2025 $10.91 $10.90 $10.89 $10.90 860
05/02/2025 $10.91 $10.91 $10.89 $10.90 2,044
04/02/2025 $10.76 $10.99 $10.79 $10.84 0
03/02/2025 $10.76 $10.83 $10.76 $10.83 2,008
31/01/2025 $10.83 $10.83 $10.82 $10.82 18,296
30/01/2025 $10.78 $11.02 $10.80 $10.84 0
29/01/2025 $10.78 $10.84 $10.80 $10.80 10,041
28/01/2025 $10.78 $10.84 $10.78 $10.79 0
27/01/2025 $10.78 $10.87 $10.78 $10.84 0
24/01/2025 $10.78 $10.94 $10.75 $10.80 0
23/01/2025 $10.78 $10.78 $10.74 $10.75 0
22/01/2025 $10.78 $10.80 $10.76 $10.77 0
21/01/2025 $10.78 $10.78 $10.74 $10.77 0
20/01/2025 $10.78 $10.75 $10.71 $10.75 2,224
17/01/2025 $10.78 $10.78 $10.70 $10.70 1
16/01/2025 $10.59 $10.70 $10.69 $10.66 1,037
15/01/2025 $10.59 $10.68 $10.66 $10.66 445
14/01/2025 $10.59 $10.75 $10.43 $10.58 0
13/01/2025 $10.59 $10.57 $10.57 $10.57 20,732
10/01/2025 $10.59 $10.60 $10.59 $10.60 1,041
09/01/2025 $10.70 $10.68 $10.64 $10.67 0
08/01/2025 $10.70 $10.70 $10.67 $10.67 300
07/01/2025 $10.74 $10.74 $10.71 $10.71 291
06/01/2025 $10.72 $10.81 $10.63 $10.74 0
03/01/2025 $10.72 $10.72 $10.71 $10.71 28,382
02/01/2025 $10.75 $10.90 $10.61 $10.73 0
01/01/2025 $10.75 $10.79 $10.75 $10.78 0

Market data

Select a section