Market data

Select a section

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

(JAGG)
Sector: n/a
$10.70
$-0.05 -0.48
Last updated: 16:38:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $10.73 $11.07 $10.59 $10.70 0
11/11/2024 $10.73 $10.75 $10.73 $10.75 1,048
08/11/2024 $10.80 $10.80 $10.78 $10.78 10,000
07/11/2024 $10.78 $10.78 $10.77 $10.77 1,048
06/11/2024 $10.70 $10.70 $10.69 $10.69 10,640
05/11/2024 $10.91 $10.87 $10.70 $10.80 0
04/11/2024 $10.91 $10.93 $10.69 $10.80 0
01/11/2024 $10.91 $10.83 $10.75 $10.76 0
31/10/2024 $10.91 $10.80 $10.75 $10.77 0
30/10/2024 $10.91 $10.88 $10.77 $10.77 0
29/10/2024 $10.91 $10.87 $10.75 $10.77 0
28/10/2024 $10.91 $10.83 $10.77 $10.80 0
25/10/2024 $10.91 $10.84 $10.82 $10.83 0
24/10/2024 $10.91 $10.85 $10.80 $10.80 0
23/10/2024 $10.91 $10.83 $10.78 $10.80 0
22/10/2024 $10.91 $10.86 $10.82 $10.83 0
21/10/2024 $10.91 $10.92 $10.84 $10.85 0
18/10/2024 $10.91 $10.94 $10.88 $10.92 0
17/10/2024 $10.91 $10.94 $10.88 $10.90 0
16/10/2024 $10.91 $10.95 $10.92 $10.94 0
15/10/2024 $10.91 $10.93 $10.88 $10.93 0
14/10/2024 $10.91 $11.04 $10.75 $10.88 0
11/10/2024 $11.21 $10.93 $10.89 $10.91 0
10/10/2024 $11.21 $11.06 $10.88 $10.90 0
09/10/2024 $11.21 $11.02 $10.90 $10.91 0
08/10/2024 $11.21 $10.96 $10.91 $10.93 0
07/10/2024 $11.21 $11.04 $10.92 $10.93 0
04/10/2024 $11.21 $11.06 $10.97 $10.97 744
03/10/2024 $11.21 $11.11 $11.06 $11.08 0
02/10/2024 $11.21 $11.21 $11.10 $11.10 6,089
01/10/2024 $11.18 $11.30 $11.06 $11.17 0
30/09/2024 $11.18 $11.44 $11.16 $11.17 0
27/09/2024 $11.18 $11.33 $11.02 $11.17 0
26/09/2024 $11.18 $11.33 $11.11 $11.17 0
25/09/2024 $11.18 $11.23 $11.14 $11.15 0
24/09/2024 $11.18 $11.20 $11.14 $11.19 0
23/09/2024 $11.18 $11.25 $11.12 $11.17 0
20/09/2024 $11.18 $11.20 $11.15 $11.15 0
19/09/2024 $11.18 $11.20 $11.15 $11.18 0
18/09/2024 $11.18 $11.21 $11.16 $11.17 0
17/09/2024 $11.18 $11.24 $11.19 $11.21 0
16/09/2024 $11.18 $11.22 $11.16 $11.21 0
13/09/2024 $11.18 $11.18 $11.16 $11.10 31,572
12/09/2024 $11.13 $11.13 $11.10 $11.12 20,926
11/09/2024 $11.11 $11.16 $11.09 $11.09 0
10/09/2024 $11.11 $11.10 $11.08 $11.09 0
09/09/2024 $11.11 $11.11 $11.04 $11.08 0
06/09/2024 $11.11 $11.11 $11.11 $11.11 10,582
05/09/2024 $11.08 $11.08 $11.06 $11.06 15,291
04/09/2024 $11.00 $11.09 $10.98 $11.02 0
03/09/2024 $11.00 $11.02 $10.95 $10.98 0
02/09/2024 $11.00 $10.98 $10.95 $10.98 0
30/08/2024 $11.00 $11.08 $10.97 $10.98 0
29/08/2024 $11.00 $11.04 $10.98 $10.99 0
28/08/2024 $11.00 $11.05 $10.99 $11.02 0
27/08/2024 $11.00 $11.12 $11.01 $11.03 0
26/08/2024 $11.00 $11.00 $10.99 $10.99 1,048
23/08/2024 $11.00 $11.00 $10.99 $10.99 1,048
22/08/2024 $11.00 $11.00 $10.99 $10.99 1,048
21/08/2024 $11.02 $11.02 $11.02 $11.02 4,970
20/08/2024 $10.95 $11.02 $10.93 $10.98 0
19/08/2024 $10.95 $10.95 $10.95 $10.94 2
16/08/2024 $10.89 $10.91 $10.87 $10.88 0
15/08/2024 $10.89 $10.89 $10.87 $10.88 3,144
14/08/2024 $10.93 $10.94 $10.93 $10.94 21,304
13/08/2024 $10.85 $10.89 $10.85 $10.88 53,165
12/08/2024 $10.88 $10.86 $10.74 $10.86 0
09/08/2024 $10.88 $10.85 $10.81 $10.85 0
08/08/2024 $10.88 $10.88 $10.79 $10.81 0
07/08/2024 $10.88 $10.84 $10.80 $10.82 0
06/08/2024 $10.88 $10.88 $10.86 $10.86 11,647
05/08/2024 $10.94 $10.97 $10.92 $10.92 23,286
02/08/2024 $10.67 $10.91 $10.64 $10.89 0
01/08/2024 $10.67 $10.77 $10.70 $10.73 0
31/07/2024 $10.67 $10.70 $10.67 $10.70 2,096
30/07/2024 $10.60 $10.65 $10.61 $10.63 0
29/07/2024 $10.60 $10.65 $10.61 $10.62 0
26/07/2024 $10.60 $10.61 $10.60 $10.62 1,048
25/07/2024 $10.60 $10.62 $10.60 $10.62 1,048
24/07/2024 $10.65 $10.63 $10.59 $10.61 0
23/07/2024 $10.65 $10.60 $10.57 $10.59 0
22/07/2024 $10.65 $10.61 $10.58 $10.58 0
19/07/2024 $10.65 $10.63 $10.56 $10.59 0
18/07/2024 $10.65 $10.77 $10.50 $10.63 0
17/07/2024 $10.65 $10.65 $10.63 $10.63 10,851
16/07/2024 $10.59 $10.63 $10.57 $10.61 0
15/07/2024 $10.59 $10.66 $10.58 $10.61 0
12/07/2024 $10.59 $10.72 $10.45 $10.59 0
11/07/2024 $10.59 $10.59 $10.58 $10.58 11,834
10/07/2024 $10.57 $10.62 $10.56 $10.59 0
09/07/2024 $10.57 $10.59 $10.55 $10.56 0
08/07/2024 $10.57 $10.60 $10.57 $10.58 0
05/07/2024 $10.57 $10.57 $10.57 $10.57 21,654
04/07/2024 $10.52 $10.54 $10.52 $10.53 0
03/07/2024 $10.52 $10.66 $10.38 $10.52 0
02/07/2024 $10.52 $10.48 $10.44 $10.46 0
01/07/2024 $10.52 $10.63 $10.34 $10.44 0
28/06/2024 $10.52 $10.52 $10.49 $10.49 10,749
27/06/2024 $10.56 $10.57 $10.47 $10.51 0
26/06/2024 $10.56 $10.56 $10.47 $10.49 0
25/06/2024 $10.56 $10.57 $10.53 $10.54 0
24/06/2024 $10.56 $10.56 $10.55 $10.55 10,705
21/06/2024 $10.55 $10.69 $10.40 $10.52 0
20/06/2024 $10.55 $10.56 $10.54 $10.54 21,430
19/06/2024 $10.57 $10.60 $10.54 $10.56 0
18/06/2024 $10.57 $10.57 $10.56 $10.56 10,733
17/06/2024 $10.49 $10.57 $10.53 $10.54 0
14/06/2024 $10.49 $10.71 $10.44 $10.57 0
13/06/2024 $10.49 $10.72 $10.37 $10.57 0
12/06/2024 $10.49 $10.72 $10.40 $10.61 0
11/06/2024 $10.49 $10.52 $10.48 $10.49 0
10/06/2024 $10.49 $10.49 $10.48 $10.48 10,795
07/06/2024 $10.53 $10.54 $10.53 $10.53 21,628
06/06/2024 $10.60 $10.64 $10.60 $10.61 0
05/06/2024 $10.60 $10.63 $10.59 $10.61 0
04/06/2024 $10.60 $10.60 $10.60 $10.60 10,887
03/06/2024 $10.56 $10.56 $10.56 $10.56 10,903
31/05/2024 $10.48 $10.56 $10.40 $10.50 0
30/05/2024 $10.48 $10.49 $10.48 $10.49 10,900
29/05/2024 $10.53 $10.53 $10.44 $10.45 0
28/05/2024 $10.53 $10.56 $10.52 $10.53 0
27/05/2024 $10.53 $10.54 $10.51 $10.54 0
24/05/2024 $10.53 $10.54 $10.51 $10.54 0
23/05/2024 $10.53 $10.59 $10.51 $10.52 0
22/05/2024 $10.53 $10.65 $10.55 $10.56 0
21/05/2024 $10.53 $10.61 $10.57 $10.58 0
20/05/2024 $10.53 $10.61 $10.57 $10.58 0
17/05/2024 $10.53 $10.63 $10.59 $10.60 0
16/05/2024 $10.53 $10.74 $10.59 $10.63 0
15/05/2024 $10.53 $10.63 $10.53 $10.61 0
14/05/2024 $10.53 $10.53 $10.53 $10.53 2,072
13/05/2024 $10.40 $10.53 $10.50 $10.51 0

Market data

Select a section