Market data

Select a section

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

(JAGD)
Sector: n/a
809.50p
0.50p 0.06
Last updated: 08:29:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/06/2025 807.20p 810.25p 807.30p 809.00p 0
27/06/2025 807.20p 816.70p 795.25p 807.30p 0
26/06/2025 807.20p 808.75p 804.75p 805.65p 0
25/06/2025 807.20p 810.80p 808.10p 808.75p 0
24/06/2025 807.20p 808.10p 807.20p 808.10p 2,180
23/06/2025 803.40p 815.95p 809.60p 811.35p 0
20/06/2025 803.40p 815.80p 808.10p 810.40p 0
19/06/2025 803.40p 815.10p 812.50p 813.55p 0
18/06/2025 803.40p 814.55p 810.25p 813.35p 0
17/06/2025 803.40p 819.00p 797.50p 810.80p 0
16/06/2025 803.40p 806.55p 804.10p 806.25p 0
13/06/2025 803.40p 812.65p 805.60p 805.95p 0
12/06/2025 803.40p 820.00p 799.45p 808.25p 0
11/06/2025 803.40p 816.80p 795.30p 806.30p 0
10/06/2025 803.40p 808.60p 802.45p 805.80p 0
09/06/2025 803.40p 808.00p 794.40p 802.45p 0
06/06/2025 803.40p 816.30p 799.35p 804.50p 0
05/06/2025 803.40p 807.65p 803.55p 803.90p 0
04/06/2025 803.40p 816.35p 802.85p 804.40p 0
03/06/2025 803.40p 808.00p 801.90p 804.25p 0
02/06/2025 803.40p 803.40p 802.65p 802.65p 11,007
30/05/2025 800.80p 807.55p 804.25p 805.65p 0
29/05/2025 800.80p 804.95p 800.70p 804.90p 0
28/05/2025 800.80p 804.90p 801.20p 802.95p 0
27/05/2025 800.80p 803.40p 798.60p 802.70p 0
26/05/2025 800.80p 801.65p 800.80p 801.65p 11,020
23/05/2025 800.80p 801.65p 800.80p 801.65p 11,020
22/05/2025 813.70p 803.95p 800.70p 802.05p 0
21/05/2025 813.70p 806.60p 802.05p 802.95p 0
20/05/2025 813.70p 808.20p 805.75p 806.60p 0
19/05/2025 813.70p 810.90p 802.95p 806.55p 0
16/05/2025 813.70p 812.10p 808.90p 810.90p 0
15/05/2025 813.70p 809.55p 806.35p 808.90p 0
14/05/2025 813.70p 807.50p 805.00p 806.85p 0
13/05/2025 813.70p 811.55p 805.95p 807.15p 0
12/05/2025 813.70p 815.00p 809.95p 810.90p 0
09/05/2025 813.70p 813.70p 813.25p 813.25p 10,913
08/05/2025 819.20p 828.65p 813.05p 815.35p 0
07/05/2025 819.20p 817.05p 813.45p 816.45p 0
06/05/2025 819.20p 816.55p 810.55p 812.20p 0
05/05/2025 819.20p 819.20p 816.55p 816.55p 12,102
02/05/2025 819.20p 819.20p 816.55p 816.55p 12,102
01/05/2025 818.50p 822.95p 818.70p 820.20p 0
30/04/2025 818.50p 829.25p 808.30p 818.85p 0
29/04/2025 818.50p 817.20p 813.30p 815.70p 0
28/04/2025 818.50p 827.45p 808.40p 813.55p 0
25/04/2025 818.50p 816.75p 815.90p 816.75p 719
24/04/2025 818.50p 817.10p 814.55p 816.75p 0
23/04/2025 818.50p 819.15p 805.10p 816.90p 0
22/04/2025 818.50p 818.55p 807.60p 812.15p 0
21/04/2025 818.50p 818.55p 818.50p 818.55p 11,015
18/04/2025 818.50p 818.55p 818.50p 818.55p 11,015
17/04/2025 818.50p 818.55p 818.50p 818.55p 11,015
16/04/2025 812.40p 822.15p 807.10p 817.15p 0
15/04/2025 812.40p 812.65p 812.40p 812.65p 11,051
14/04/2025 834.80p 821.50p 805.35p 814.20p 0
11/04/2025 834.80p 834.80p 809.75p 818.20p 0
10/04/2025 834.80p 834.80p 818.60p 821.65p 0
09/04/2025 834.80p 838.80p 818.20p 829.55p 0
08/04/2025 834.80p 840.85p 829.85p 833.10p 0
07/04/2025 834.80p 845.60p 826.05p 837.90p 0
04/04/2025 834.80p 834.80p 832.80p 832.80p 1,124
03/04/2025 823.90p 832.20p 812.00p 823.25p 0
02/04/2025 823.90p 823.90p 822.05p 822.05p 10,673
01/04/2025 820.70p 825.85p 821.30p 822.10p 0
31/03/2025 820.70p 821.30p 820.70p 821.30p 1,486
28/03/2025 817.40p 819.20p 817.40p 819.20p 3,846
27/03/2025 816.10p 826.15p 805.00p 814.40p 0
26/03/2025 816.10p 820.80p 816.70p 819.55p 0
25/03/2025 816.10p 816.70p 816.10p 816.70p 10,760
24/03/2025 817.50p 818.60p 817.50p 818.60p 2,247
21/03/2025 820.90p 823.90p 820.15p 822.75p 0
20/03/2025 820.90p 820.90p 820.15p 820.15p 10,825
19/03/2025 817.50p 824.75p 811.90p 817.95p 0
18/03/2025 817.50p 819.85p 816.85p 818.20p 0
17/03/2025 817.50p 818.30p 817.50p 818.30p 10,800
14/03/2025 818.70p 820.20p 818.70p 820.20p 10,776
13/03/2025 823.30p 828.20p 815.15p 817.75p 0
12/03/2025 823.30p 821.05p 816.35p 817.50p 0
11/03/2025 823.30p 831.35p 820.50p 821.05p 0
10/03/2025 823.30p 823.65p 823.30p 823.65p 10,693
07/03/2025 829.10p 825.55p 821.20p 822.90p 0
06/03/2025 829.10p 836.40p 820.40p 823.10p 0
05/03/2025 829.10p 831.10p 828.15p 828.15p 63,485
04/03/2025 835.10p 836.40p 835.10p 836.40p 31,065
03/03/2025 835.60p 835.60p 832.40p 832.95p 23,638
28/02/2025 836.30p 840.15p 836.00p 839.80p 0
27/02/2025 836.30p 836.30p 835.60p 836.00p 52,020
26/02/2025 837.30p 843.10p 831.50p 834.75p 0
25/02/2025 837.30p 837.30p 837.15p 837.15p 10,443
24/02/2025 836.20p 836.55p 833.50p 835.20p 0
21/02/2025 836.20p 836.95p 830.70p 833.50p 0
20/02/2025 836.20p 843.65p 822.25p 832.25p 0
19/02/2025 836.20p 834.75p 829.50p 832.40p 0
18/02/2025 836.20p 834.50p 831.75p 832.95p 0
17/02/2025 836.20p 835.50p 833.25p 834.50p 0
14/02/2025 836.20p 836.20p 835.50p 835.50p 10,433
13/02/2025 837.50p 847.95p 827.80p 837.00p 0
12/02/2025 837.50p 837.85p 836.60p 837.85p 14,223
11/02/2025 847.20p 847.20p 842.95p 842.95p 31,299
10/02/2025 842.60p 845.40p 842.60p 845.40p 10,436
07/02/2025 837.90p 843.85p 837.90p 843.85p 31,251
06/02/2025 840.50p 856.50p 839.35p 839.35p 0
05/02/2025 840.50p 840.05p 835.55p 839.35p 0
04/02/2025 840.50p 838.90p 835.55p 838.90p 0
03/02/2025 840.50p 853.45p 837.30p 838.90p 0
31/01/2025 840.50p 840.50p 839.00p 839.00p 10,495
30/01/2025 857.20p 850.00p 829.15p 837.40p 0
29/01/2025 857.20p 840.35p 835.50p 837.10p 0
28/01/2025 857.20p 838.10p 835.15p 835.85p 0
27/01/2025 857.20p 838.50p 833.00p 836.70p 0
24/01/2025 857.20p 844.30p 831.70p 833.00p 0
23/01/2025 857.20p 843.90p 838.55p 840.35p 0
22/01/2025 857.20p 843.95p 840.75p 842.60p 0
21/01/2025 857.20p 846.40p 841.50p 842.40p 0
20/01/2025 857.20p 849.35p 837.00p 842.00p 0
17/01/2025 857.20p 852.80p 838.85p 845.75p 0
16/01/2025 857.20p 857.60p 840.75p 857.60p 0
15/01/2025 857.20p 857.60p 857.20p 857.60p 10,382
14/01/2025 853.80p 868.15p 845.65p 854.60p 0
13/01/2025 853.80p 860.10p 854.85p 856.05p 0
10/01/2025 853.80p 855.50p 853.80p 855.50p 1,048
09/01/2025 843.10p 856.90p 850.40p 854.35p 0
08/01/2025 843.10p 852.10p 843.30p 850.40p 0
07/01/2025 843.10p 853.75p 832.70p 843.30p 0
06/01/2025 843.10p 853.75p 842.35p 844.40p 0
03/01/2025 843.10p 854.35p 849.10p 850.40p 0
02/01/2025 843.10p 857.25p 845.80p 853.55p 0
01/01/2025 843.10p 847.40p 844.80p 845.80p 0

Market data

Select a section