Market data

Select a section

JPMorgan ETFs (Ireland) ICAV JPM China Aggregate Bond Ucits ETF Acc

(JCAP)
Sector: n/a
7,528.50p
-20.50p -0.27
Last updated: 17:04:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 7,615.00p 7,549.00p 7,515.00p 7,528.50p 0
14/08/2025 7,615.00p 7,603.50p 7,481.00p 7,549.00p 0
13/08/2025 7,615.00p 7,572.00p 7,533.50p 7,541.00p 0
12/08/2025 7,615.00p 7,621.00p 7,559.00p 7,565.00p 0
11/08/2025 7,615.00p 7,625.50p 7,598.00p 7,621.00p 0
08/08/2025 7,615.00p 7,642.50p 7,612.00p 7,618.00p 0
07/08/2025 7,615.00p 7,673.50p 7,615.00p 7,642.50p 0
06/08/2025 7,615.00p 7,702.00p 7,615.00p 7,672.00p 0
05/08/2025 7,615.00p 7,720.00p 7,690.50p 7,695.00p 0
04/08/2025 7,615.00p 7,724.50p 7,685.00p 7,701.00p 0
01/08/2025 7,615.00p 7,760.00p 7,683.50p 7,707.00p 0
31/07/2025 7,615.00p 7,712.00p 7,685.00p 7,715.00p 0
30/07/2025 7,615.00p 7,691.00p 7,632.00p 7,685.00p 0
29/07/2025 7,615.00p 7,674.50p 7,627.50p 7,657.00p 0
28/07/2025 7,615.00p 7,637.50p 7,608.00p 7,627.50p 0
25/07/2025 7,615.00p 7,672.00p 7,515.00p 7,616.00p 0
24/07/2025 7,615.00p 7,592.50p 7,554.00p 7,575.50p 0
23/07/2025 7,615.00p 7,610.00p 7,582.50p 7,583.00p 0
22/07/2025 7,615.00p 7,638.00p 7,605.00p 7,610.00p 0
21/07/2025 7,615.00p 7,652.00p 7,622.00p 7,626.50p 0
18/07/2025 7,615.00p 7,656.00p 7,637.50p 7,649.00p 0
17/07/2025 7,615.00p 7,674.00p 7,630.50p 7,650.00p 0
16/07/2025 7,615.00p 7,727.50p 7,602.00p 7,630.50p 0
15/07/2025 7,615.00p 7,667.00p 7,598.00p 7,664.00p 0
14/07/2025 7,615.00p 7,633.50p 7,602.00p 7,630.50p 0
11/07/2025 7,615.00p 7,611.00p 7,580.00p 7,602.00p 0
10/07/2025 7,615.00p 7,598.50p 7,533.50p 7,580.00p 0
09/07/2025 7,615.00p 7,570.00p 7,539.50p 7,548.50p 0
08/07/2025 7,615.00p 7,582.50p 7,531.00p 7,570.00p 0
07/07/2025 7,615.00p 7,569.00p 7,533.00p 7,543.50p 0
04/07/2025 7,615.00p 7,546.00p 7,521.00p 7,536.50p 0
03/07/2025 7,615.00p 7,571.50p 7,523.50p 7,534.00p 0
02/07/2025 7,615.00p 7,572.00p 7,484.50p 7,557.00p 0
01/07/2025 7,615.00p 7,500.00p 7,455.00p 7,491.00p 0
30/06/2025 7,615.00p 7,513.50p 7,478.00p 7,497.00p 0
27/06/2025 7,615.00p 7,493.50p 7,462.00p 7,485.50p 0
26/06/2025 7,615.00p 7,534.00p 7,462.00p 7,476.00p 0
25/06/2025 7,615.00p 7,549.00p 7,526.00p 7,534.00p 0
24/06/2025 7,615.00p 7,606.00p 7,528.50p 7,529.50p 0
23/06/2025 7,615.00p 7,664.50p 7,599.00p 7,606.00p 0
20/06/2025 7,615.00p 7,629.00p 7,598.50p 7,618.00p 0
19/06/2025 7,615.00p 7,650.00p 7,609.00p 7,629.00p 0
18/06/2025 7,615.00p 7,627.50p 7,576.00p 7,609.00p 0
17/06/2025 7,615.00p 7,589.00p 7,533.00p 7,576.00p 0
16/06/2025 7,615.00p 7,551.50p 7,523.50p 7,533.00p 0
13/06/2025 7,615.00p 7,569.50p 7,533.00p 7,545.00p 0
12/06/2025 7,615.00p 7,569.50p 7,525.00p 7,538.00p 0
11/06/2025 7,615.00p 7,600.00p 7,545.50p 7,552.00p 0
10/06/2025 7,615.00p 7,592.00p 7,548.00p 7,560.50p 0
09/06/2025 7,615.00p 7,562.50p 7,524.50p 7,548.00p 0
06/06/2025 7,615.00p 7,566.50p 7,521.00p 7,546.00p 0
05/06/2025 7,615.00p 7,548.50p 7,513.00p 7,521.00p 0
04/06/2025 7,615.00p 7,553.50p 7,522.50p 7,527.00p 0
03/06/2025 7,615.00p 7,561.50p 7,515.00p 7,539.00p 0
02/06/2025 7,615.00p 7,557.00p 7,505.50p 7,515.00p 0
30/05/2025 7,615.00p 7,609.50p 7,496.50p 7,557.00p 0
29/05/2025 7,615.00p 7,583.00p 7,547.00p 7,559.00p 0
28/05/2025 7,615.00p 7,581.00p 7,539.00p 7,563.50p 0
27/05/2025 7,615.00p 7,565.00p 7,508.00p 7,539.00p 0
26/05/2025 7,615.00p 7,582.50p 7,546.50p 7,565.00p 0
23/05/2025 7,615.00p 7,582.50p 7,546.50p 7,565.00p 0
22/05/2025 7,615.00p 7,601.50p 7,568.00p 7,579.50p 0
21/05/2025 7,615.00p 7,606.00p 7,558.50p 7,568.00p 0
20/05/2025 7,615.00p 7,625.50p 7,574.50p 7,604.00p 0
19/05/2025 7,615.00p 7,657.50p 7,588.00p 7,606.00p 0
16/05/2025 7,615.00p 7,668.50p 7,631.00p 7,657.50p 0
15/05/2025 7,615.00p 7,670.00p 7,627.50p 7,650.00p 0
14/05/2025 7,615.00p 7,680.00p 7,615.00p 7,649.00p 0
13/05/2025 7,615.00p 7,767.50p 7,643.00p 7,680.00p 0
12/05/2025 7,615.00p 7,744.00p 7,650.50p 7,703.00p 0
09/05/2025 7,615.00p 7,667.50p 7,627.50p 7,631.00p 0
08/05/2025 7,615.00p 7,673.00p 7,601.50p 7,628.00p 0
07/05/2025 7,615.00p 7,621.50p 7,596.50p 7,606.00p 0
06/05/2025 7,615.00p 7,693.00p 7,603.50p 7,612.00p 0
05/05/2025 7,615.00p 7,625.50p 7,615.00p 7,625.50p 1,175
02/05/2025 7,615.00p 7,625.50p 7,615.00p 7,625.50p 1,175
01/05/2025 7,620.00p 7,606.50p 7,565.00p 7,603.50p 0
30/04/2025 7,620.00p 7,613.50p 7,524.50p 7,565.00p 0
29/04/2025 7,620.00p 7,552.00p 7,512.00p 7,535.00p 0
28/04/2025 7,620.00p 7,560.00p 7,492.00p 7,512.00p 0
25/04/2025 7,620.00p 7,571.50p 7,539.50p 7,556.50p 0
24/04/2025 7,620.00p 7,573.00p 7,530.00p 7,558.00p 0
23/04/2025 7,620.00p 7,589.50p 7,487.00p 7,573.00p 0
22/04/2025 7,620.00p 7,592.00p 7,450.00p 7,487.00p 0
21/04/2025 7,620.00p 7,611.00p 7,552.50p 7,592.00p 0
18/04/2025 7,620.00p 7,611.00p 7,552.50p 7,592.00p 0
17/04/2025 7,620.00p 7,611.00p 7,552.50p 7,592.00p 0
16/04/2025 7,620.00p 7,786.00p 7,524.00p 7,585.00p 0
15/04/2025 7,620.00p 7,610.00p 7,525.50p 7,558.00p 0
14/04/2025 7,620.00p 7,620.00p 7,590.00p 7,590.00p 198
11/04/2025 7,698.50p 7,756.50p 7,640.00p 7,690.00p 0
10/04/2025 7,698.50p 7,820.00p 7,677.75p 7,756.50p 0
09/04/2025 7,698.50p 7,815.25p 7,764.00p 7,807.50p 0
08/04/2025 7,698.50p 7,851.00p 7,763.75p 7,794.00p 0
07/04/2025 7,698.50p 7,946.00p 7,691.50p 7,848.50p 0
04/04/2025 7,698.50p 7,789.50p 7,627.00p 7,782.00p 0
03/04/2025 7,698.50p 7,718.00p 7,581.25p 7,627.00p 0
02/04/2025 7,698.50p 7,756.75p 7,710.75p 7,718.00p 0
01/04/2025 7,698.50p 7,758.50p 7,717.00p 7,729.00p 0
31/03/2025 7,698.50p 7,757.50p 7,708.50p 7,745.00p 0
28/03/2025 7,698.50p 7,732.50p 7,696.75p 7,721.00p 0
27/03/2025 7,698.50p 7,751.00p 7,692.25p 7,702.50p 0
26/03/2025 7,698.50p 7,763.75p 7,707.50p 7,745.50p 0
25/03/2025 7,698.50p 7,740.50p 7,699.50p 7,707.50p 0
24/03/2025 7,698.50p 7,740.00p 7,694.75p 7,724.50p 0
21/03/2025 7,698.50p 7,748.25p 7,700.50p 7,740.00p 0
20/03/2025 7,698.50p 7,726.75p 7,689.00p 7,700.50p 0
19/03/2025 7,698.50p 7,713.00p 7,687.75p 7,702.25p 0
18/03/2025 7,698.50p 7,714.00p 7,685.50p 7,700.50p 0
17/03/2025 7,698.50p 7,741.00p 7,682.75p 7,697.00p 0
14/03/2025 7,698.50p 7,751.50p 7,722.00p 7,741.00p 0
13/03/2025 7,698.50p 7,741.75p 7,703.50p 7,722.00p 0
12/03/2025 7,698.50p 7,739.50p 7,687.25p 7,707.50p 0
11/03/2025 7,698.50p 7,762.25p 7,709.75p 7,730.50p 0
10/03/2025 7,698.50p 7,771.00p 7,721.75p 7,745.25p 0
07/03/2025 7,698.50p 7,794.50p 7,743.50p 7,771.00p 0
06/03/2025 7,698.50p 7,825.75p 7,765.50p 7,794.50p 0
05/03/2025 7,698.50p 7,885.75p 7,805.50p 7,825.75p 0
04/03/2025 7,698.50p 7,904.00p 7,698.50p 7,885.75p 0
03/03/2025 7,698.50p 7,943.50p 7,865.50p 7,872.50p 0
28/02/2025 7,698.50p 7,944.75p 7,907.25p 7,935.25p 0
27/02/2025 7,698.50p 7,918.00p 7,698.50p 7,908.25p 0
26/02/2025 7,698.50p 7,936.50p 7,891.00p 7,903.25p 0
25/02/2025 7,698.50p 7,942.00p 7,698.50p 7,922.00p 0
24/02/2025 7,698.50p 7,953.50p 7,920.50p 7,937.75p 0
21/02/2025 7,698.50p 7,978.75p 7,914.50p 7,946.75p 0
20/02/2025 7,698.50p 7,997.00p 7,950.75p 7,978.75p 0
19/02/2025 7,698.50p 7,990.50p 7,942.50p 7,987.75p 0
18/02/2025 7,698.50p 7,991.50p 7,943.75p 7,962.50p 0
17/02/2025 7,698.50p 8,026.75p 7,980.00p 7,991.50p 0

Market data

Select a section