Market data

Select a section

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

(JAGG)
Sector: n/a
$10.68
$-0.08 -0.75
Last updated: 16:48:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $10.60 $11.00 $10.76 $10.76 0
03/04/2025 $10.60 $10.95 $10.54 $10.81 0
02/04/2025 $10.60 $10.67 $10.63 $10.66 0
01/04/2025 $10.60 $10.65 $10.61 $10.63 0
31/03/2025 $10.60 $10.65 $10.60 $10.61 0
28/03/2025 $10.60 $10.61 $10.60 $10.61 1,883
27/03/2025 $10.63 $10.69 $10.42 $10.55 0
26/03/2025 $10.63 $10.58 $10.56 $10.57 0
25/03/2025 $10.63 $10.58 $10.55 $10.58 0
24/03/2025 $10.63 $10.62 $10.56 $10.57 0
21/03/2025 $10.63 $10.64 $10.61 $10.62 0
20/03/2025 $10.63 $10.67 $10.61 $10.64 0
19/03/2025 $10.63 $10.70 $10.55 $10.61 0
18/03/2025 $10.63 $10.64 $10.61 $10.63 0
17/03/2025 $10.63 $10.63 $10.59 $10.63 0
14/03/2025 $10.63 $10.64 $10.58 $10.60 0
13/03/2025 $10.63 $10.72 $10.46 $10.59 0
12/03/2025 $10.63 $10.77 $10.47 $10.61 0
11/03/2025 $10.63 $10.73 $10.62 $10.63 0
10/03/2025 $10.63 $10.75 $10.48 $10.62 0
07/03/2025 $10.63 $10.66 $10.62 $10.63 0
06/03/2025 $10.63 $10.76 $10.48 $10.62 0
05/03/2025 $10.63 $10.68 $10.63 $10.66 73,464
04/03/2025 $10.64 $10.64 $10.63 $10.63 10,355
03/03/2025 $10.56 $10.59 $10.56 $10.59 20,664
28/02/2025 $10.57 $10.58 $10.53 $10.57 0
27/02/2025 $10.57 $10.57 $10.55 $10.55 52,020
26/02/2025 $10.52 $10.66 $10.52 $10.60 0
25/02/2025 $10.52 $10.64 $10.52 $10.60 0
24/02/2025 $10.52 $10.69 $10.41 $10.55 0
21/02/2025 $10.52 $10.59 $10.46 $10.54 0
20/02/2025 $10.52 $10.65 $10.38 $10.52 0
19/02/2025 $10.52 $10.51 $10.45 $10.47 0
18/02/2025 $10.52 $10.52 $10.49 $10.51 0
17/02/2025 $10.52 $10.54 $10.50 $10.52 0
14/02/2025 $10.52 $10.54 $10.52 $10.54 10,433
13/02/2025 $10.47 $10.57 $10.32 $10.49 0
12/02/2025 $10.47 $10.53 $10.32 $10.40 0
11/02/2025 $10.47 $10.47 $10.47 $10.47 3,050
10/02/2025 $10.45 $10.47 $10.45 $10.47 10,436
07/02/2025 $10.43 $10.49 $10.43 $10.47 31,251
06/02/2025 $10.48 $10.51 $10.48 $10.50 0
05/02/2025 $10.48 $10.50 $10.48 $10.50 10,466
04/02/2025 $10.40 $10.57 $10.40 $10.42 0
03/02/2025 $10.40 $10.42 $10.40 $10.42 11,510
31/01/2025 $10.40 $10.44 $10.41 $10.43 0
30/01/2025 $10.40 $10.44 $10.40 $10.44 1,053
29/01/2025 $10.37 $10.43 $10.40 $10.41 0
28/01/2025 $10.37 $10.44 $10.39 $10.40 0
27/01/2025 $10.37 $10.47 $10.40 $10.44 0
24/01/2025 $10.37 $10.53 $10.37 $10.40 0
23/01/2025 $10.37 $10.38 $10.34 $10.37 0
22/01/2025 $10.37 $10.41 $10.36 $10.38 0
21/01/2025 $10.37 $10.38 $10.35 $10.38 0
20/01/2025 $10.37 $10.37 $10.36 $10.36 95
17/01/2025 $10.43 $10.39 $10.24 $10.31 0
16/01/2025 $10.43 $10.50 $10.25 $10.50 0
15/01/2025 $10.43 $10.64 $10.34 $10.50 0
14/01/2025 $10.43 $10.57 $10.30 $10.42 0
13/01/2025 $10.43 $10.44 $10.40 $10.40 0
10/01/2025 $10.43 $10.44 $10.43 $10.44 1,048
09/01/2025 $10.61 $10.52 $10.48 $10.51 0
08/01/2025 $10.61 $10.55 $10.49 $10.51 0
07/01/2025 $10.61 $10.70 $10.53 $10.53 0
06/01/2025 $10.61 $10.63 $10.47 $10.57 0
03/01/2025 $10.61 $10.60 $10.55 $10.55 0
02/01/2025 $10.61 $10.73 $10.55 $10.56 0
01/01/2025 $10.61 $10.64 $10.58 $10.61 0
31/12/2024 $10.61 $10.64 $10.58 $10.61 0
30/12/2024 $10.61 $10.66 $10.57 $10.58 0
27/12/2024 $10.61 $10.65 $10.56 $10.58 0
26/12/2024 $10.61 $10.61 $10.58 $10.60 0
25/12/2024 $10.61 $10.61 $10.58 $10.60 0
24/12/2024 $10.61 $10.61 $10.58 $10.60 0
23/12/2024 $10.61 $10.62 $10.57 $10.59 0
20/12/2024 $10.61 $10.63 $10.61 $10.62 20,676
19/12/2024 $10.61 $10.61 $10.59 $10.59 31,654
18/12/2024 $10.83 $10.74 $10.70 $10.72 0
17/12/2024 $10.83 $10.74 $10.71 $10.73 0
16/12/2024 $10.83 $10.75 $10.71 $10.72 0
13/12/2024 $10.83 $10.79 $10.73 $10.74 0
12/12/2024 $10.83 $10.93 $10.72 $10.79 0
11/12/2024 $10.83 $10.83 $10.80 $10.80 10,251
10/12/2024 $10.81 $10.86 $10.81 $10.82 0
09/12/2024 $10.81 $10.90 $10.84 $10.86 0
06/12/2024 $10.81 $11.01 $10.77 $10.84 0
05/12/2024 $10.81 $10.87 $10.81 $10.83 0
04/12/2024 $10.81 $10.82 $10.78 $10.81 0
03/12/2024 $10.81 $10.81 $10.80 $10.80 1,835
02/12/2024 $10.66 $10.82 $10.78 $10.81 0
29/11/2024 $10.66 $10.88 $10.76 $10.79 0
28/11/2024 $10.66 $10.77 $10.74 $10.76 0
27/11/2024 $10.66 $10.81 $10.69 $10.75 0
26/11/2024 $10.66 $10.73 $10.68 $10.69 0
25/11/2024 $10.66 $10.72 $10.63 $10.70 0
22/11/2024 $10.66 $10.66 $10.63 $10.65 9,605
21/11/2024 $10.67 $10.83 $10.59 $10.65 0
20/11/2024 $10.67 $10.67 $10.64 $10.64 18,853
19/11/2024 $10.68 $10.71 $10.66 $10.69 0
18/11/2024 $10.68 $10.74 $10.63 $10.66 0
15/11/2024 $10.68 $10.68 $10.65 $10.69 14,030
14/11/2024 $10.73 $10.73 $10.64 $10.69 0
13/11/2024 $10.73 $10.86 $10.67 $10.68 0
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

Market data

Select a section