Market data

Select a section

JPMorgan ETFs (Ireland) ICAV JPM Glob Agg Bond Active Ucits Etf GBP H

(JAGP)
Sector: n/a
912.15p
1.60p 0.18
Last updated: 16:35:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 909.20p 913.10p 909.20p 912.15p 46,297
20/02/2025 908.40p 911.82p 907.99p 910.55p 73,378
19/02/2025 909.10p 910.40p 908.81p 909.30p 35,178
18/02/2025 910.30p 913.97p 910.30p 911.05p 23,804
17/02/2025 912.40p 912.70p 911.01p 912.45p 8,402
14/02/2025 908.00p 913.40p 910.72p 912.80p 5,662
13/02/2025 908.00p 911.20p 906.72p 910.05p 8,770
12/02/2025 909.70p 912.03p 907.45p 907.45p 5,426
11/02/2025 913.10p 913.70p 911.02p 912.05p 2,725
10/02/2025 913.40p 914.50p 910.77p 913.35p 3,371
07/02/2025 913.40p 915.56p 907.63p 913.15p 95,885
06/02/2025 913.40p 916.93p 913.30p 913.65p 21,876
05/02/2025 910.70p 914.20p 909.95p 913.65p 101,917
04/02/2025 909.10p 912.80p 907.78p 910.45p 131,102
03/02/2025 909.80p 912.15p 901.27p 910.45p 35,416
31/01/2025 909.60p 910.13p 902.83p 909.30p 12,184
30/01/2025 907.90p 910.16p 907.14p 908.05p 38,692
29/01/2025 908.10p 908.98p 906.52p 906.85p 14,997
28/01/2025 905.80p 907.07p 905.42p 905.75p 1,359
27/01/2025 905.30p 909.63p 905.30p 906.50p 31,107
24/01/2025 904.50p 906.16p 902.81p 903.60p 22,118
23/01/2025 904.30p 905.86p 902.42p 904.25p 8,137
22/01/2025 906.00p 906.58p 904.92p 905.05p 32,095
21/01/2025 904.20p 905.66p 902.72p 904.25p 8,503
20/01/2025 903.20p 904.10p 901.68p 903.55p 11,349
17/01/2025 901.00p 904.94p 902.42p 903.15p 9,660
16/01/2025 901.00p 902.20p 898.87p 899.75p 99,123
15/01/2025 899.50p 900.70p 893.92p 899.75p 34,870
14/01/2025 896.10p 895.73p 893.52p 893.65p 4,280
13/01/2025 896.10p 895.48p 893.52p 893.95p 59,964
10/01/2025 896.10p 898.02p 894.41p 896.25p 11,480
09/01/2025 900.80p 901.02p 899.22p 900.60p 1,554
08/01/2025 900.80p 901.18p 895.02p 899.85p 1,968
07/01/2025 902.00p 903.61p 900.25p 900.25p 2,500
06/01/2025 902.00p 905.49p 901.80p 902.65p 2,261
03/01/2025 906.40p 906.70p 904.14p 904.85p 1,973
02/01/2025 906.00p 908.76p 903.27p 904.15p 5,535
01/01/2025 905.00p 907.65p 898.24p 906.40p 8,288
31/12/2024 905.00p 907.65p 898.24p 906.40p 8,288
30/12/2024 905.00p 903.98p 896.13p 903.55p 1,092
27/12/2024 905.00p 905.00p 896.19p 902.45p 3,568
26/12/2024 904.00p 906.48p 903.80p 903.80p 181
25/12/2024 904.00p 906.48p 903.80p 903.80p 181
24/12/2024 904.00p 906.48p 903.80p 903.80p 181
23/12/2024 904.00p 905.52p 903.02p 904.50p 13,511
20/12/2024 906.00p 907.20p 902.03p 905.85p 9,066
19/12/2024 906.10p 906.10p 902.78p 904.50p 3,564
18/12/2024 910.20p 910.96p 909.50p 910.10p 1,855
17/12/2024 911.20p 911.20p 909.95p 909.95p 6,201
16/12/2024 910.30p 910.98p 908.62p 908.70p 7,935
13/12/2024 910.90p 912.90p 910.75p 910.75p 1,002
12/12/2024 914.00p 915.69p 913.02p 913.75p 17,341
11/12/2024 916.30p 916.30p 914.65p 914.65p 16,314
10/12/2024 916.30p 916.30p 913.53p 914.55p 764
09/12/2024 913.80p 916.50p 915.10p 915.10p 354
06/12/2024 913.80p 915.98p 907.93p 914.55p 95
05/12/2024 913.80p 914.18p 912.42p 913.05p 681
04/12/2024 913.80p 912.42p 910.72p 912.10p 2,951
03/12/2024 913.80p 914.20p 911.12p 912.90p 4,100
02/12/2024 904.40p 912.18p 909.94p 911.55p 189
29/11/2024 904.40p 910.98p 891.19p 909.85p 351
28/11/2024 904.40p 908.64p 906.82p 907.35p 188
27/11/2024 904.40p 906.94p 905.32p 906.70p 1,400
26/11/2024 904.40p 906.48p 905.05p 905.05p 499
25/11/2024 904.40p 905.85p 904.40p 905.85p 989
22/11/2024 901.40p 904.56p 901.54p 902.25p 1,828
21/11/2024 901.40p 903.35p 900.62p 902.25p 3,352
20/11/2024 901.00p 902.10p 899.42p 901.15p 29,630
19/11/2024 900.90p 903.21p 902.14p 902.65p 2,255
18/11/2024 900.90p 901.42p 899.52p 900.85p 4,524
15/11/2024 902.00p 902.31p 895.63p 903.35p 2,410
14/11/2024 902.00p 903.66p 900.04p 903.35p 7,107
13/11/2024 897.50p 904.20p 901.11p 903.25p 21,733
12/11/2024 897.50p 904.35p 902.70p 903.25p 39,409
11/11/2024 897.50p 904.58p 902.58p 903.95p 37,184
08/11/2024 897.50p 904.34p 896.13p 904.30p 1,361
07/11/2024 897.50p 901.49p 895.58p 899.65p 27,352
06/11/2024 898.80p 900.78p 895.82p 897.05p 115,525
05/11/2024 898.80p 901.28p 898.60p 899.35p 5,434
04/11/2024 901.80p 902.07p 899.12p 900.65p 7,298
01/11/2024 897.70p 900.18p 893.82p 898.55p 6,800
31/10/2024 899.90p 901.78p 894.82p 901.35p 8,244
30/10/2024 901.70p 904.40p 901.00p 900.95p 42,257
29/10/2024 904.00p 902.42p 900.52p 900.95p 2,573
28/10/2024 904.00p 903.95p 901.51p 902.40p 101,325
25/10/2024 904.00p 906.16p 903.52p 904.25p 90,363
24/10/2024 907.80p 905.98p 902.71p 902.80p 9,241
23/10/2024 907.80p 903.57p 901.22p 902.80p 6,994
22/10/2024 907.80p 905.38p 900.92p 903.85p 4,284
21/10/2024 907.80p 909.24p 904.85p 904.85p 3,506
18/10/2024 910.00p 910.00p 907.02p 909.25p 13,927
17/10/2024 907.50p 909.88p 907.10p 907.10p 3,656
16/10/2024 910.30p 910.30p 907.92p 909.95p 11,750
15/10/2024 907.00p 908.20p 905.52p 907.35p 19,281
14/10/2024 905.30p 905.87p 903.36p 904.25p 6,381
11/10/2024 903.60p 905.70p 903.12p 904.35p 7,336
10/10/2024 903.60p 905.21p 902.62p 904.75p 4,691
09/10/2024 903.60p 906.26p 903.10p 904.75p 6,347
08/10/2024 906.00p 906.28p 898.23p 904.75p 1,592
07/10/2024 906.80p 907.18p 904.50p 906.05p 5,541
04/10/2024 916.90p 914.28p 908.52p 909.45p 4,393
03/10/2024 916.90p 917.24p 914.03p 914.85p 24,588
02/10/2024 916.90p 917.08p 913.82p 914.90p 5,849
01/10/2024 914.80p 918.81p 911.20p 917.00p 10,059
30/09/2024 914.80p 916.10p 895.69p 914.60p 6,710
27/09/2024 914.80p 916.57p 913.85p 913.85p 16,596
26/09/2024 915.50p 917.25p 912.93p 914.65p 8,322
25/09/2024 917.30p 917.78p 914.02p 915.25p 12,016
24/09/2024 916.30p 917.38p 914.93p 916.90p 3,668
23/09/2024 916.30p 917.51p 896.09p 915.40p 5,358
20/09/2024 918.20p 918.08p 913.47p 915.40p 650
19/09/2024 918.20p 918.30p 915.72p 917.00p 78,365
18/09/2024 918.40p 919.29p 917.00p 917.00p 86,223
17/09/2024 920.00p 921.48p 917.82p 919.00p 5,342
16/09/2024 918.70p 919.76p 915.72p 918.70p 11,515
13/09/2024 918.50p 922.08p 910.32p 914.80p 5,704
12/09/2024 914.70p 918.39p 914.52p 916.70p 13,921
11/09/2024 917.50p 918.18p 910.32p 914.05p 21,863
10/09/2024 913.90p 914.30p 911.71p 914.05p 53,598
09/09/2024 911.00p 912.51p 909.65p 912.10p 47,268
06/09/2024 912.90p 913.56p 905.33p 912.90p 39,072
05/09/2024 909.80p 910.38p 907.92p 909.60p 16,443
04/09/2024 906.30p 909.34p 906.20p 907.40p 13,524
03/09/2024 904.90p 904.70p 901.92p 904.70p 6,230
02/09/2024 904.90p 904.57p 902.55p 902.55p 893
30/08/2024 904.90p 905.50p 885.49p 904.00p 23,755
29/08/2024 905.70p 907.17p 903.93p 904.50p 3,106
28/08/2024 906.60p 907.37p 905.02p 906.05p 9,958
27/08/2024 905.60p 906.38p 903.52p 905.05p 4,565
26/08/2024 905.90p 908.86p 904.56p 904.95p 7,019
23/08/2024 905.90p 908.86p 904.56p 904.95p 7,019
22/08/2024 905.90p 908.86p 904.56p 904.95p 7,019

Market data

Select a section