Market data

Select a section

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

(JCAP)
Sector: n/a
7,866.75p
-35.00p -0.44
Last updated: 11:23:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 7,698.50p 7,920.25p 7,835.75p 7,852.00p 0
21/11/2024 7,698.50p 7,852.25p 7,799.25p 7,852.00p 0
20/11/2024 7,698.50p 7,813.00p 7,751.00p 7,813.00p 0
19/11/2024 7,698.50p 7,835.50p 7,781.75p 7,798.75p 0
18/11/2024 7,698.50p 7,835.50p 7,790.50p 7,815.75p 0
15/11/2024 7,698.50p 7,850.50p 7,789.50p 7,789.50p 0
14/11/2024 7,698.50p 7,824.00p 7,770.50p 7,789.50p 0
13/11/2024 7,698.50p 7,815.25p 7,759.75p 7,785.00p 0
12/11/2024 7,698.50p 7,768.25p 7,706.50p 7,762.00p 0
11/11/2024 7,698.50p 7,730.50p 7,690.00p 7,706.50p 0
08/11/2024 7,698.50p 7,724.25p 7,679.50p 7,703.75p 0
07/11/2024 7,698.50p 7,743.50p 7,666.00p 7,709.00p 0
06/11/2024 7,698.50p 7,765.75p 7,716.00p 7,731.00p 0
05/11/2024 7,698.50p 7,770.25p 7,646.75p 7,726.50p 0
04/11/2024 7,698.50p 7,768.25p 7,736.00p 7,760.00p 0
01/11/2024 7,698.50p 7,780.50p 7,711.75p 7,738.75p 0
31/10/2024 7,698.50p 7,795.50p 7,695.00p 7,780.50p 0
30/10/2024 7,698.50p 7,728.00p 7,666.00p 7,698.75p 0
29/10/2024 7,698.50p 7,698.00p 7,666.00p 7,683.00p 0
28/10/2024 7,698.50p 7,717.25p 7,673.00p 7,696.75p 0
25/10/2024 7,698.50p 7,724.25p 7,685.50p 7,704.00p 0
24/10/2024 7,698.50p 7,742.25p 7,695.75p 7,723.25p 0
23/10/2024 7,698.50p 7,727.75p 7,684.75p 7,723.25p 0
22/10/2024 7,698.50p 7,733.25p 7,688.00p 7,715.75p 0
21/10/2024 7,698.50p 7,720.50p 7,671.00p 7,700.00p 0
18/10/2024 7,698.50p 7,691.00p 7,649.75p 7,685.25p 0
17/10/2024 7,698.50p 7,721.50p 7,667.75p 7,691.00p 0
16/10/2024 7,698.50p 7,725.75p 7,641.50p 7,686.25p 0
15/10/2024 7,698.50p 7,698.50p 7,620.75p 7,641.50p 0
14/10/2024 7,698.50p 7,723.75p 7,676.25p 7,698.50p 0
11/10/2024 7,680.50p 7,807.75p 7,680.50p 7,698.50p 0
10/10/2024 7,680.50p 7,800.50p 7,663.75p 7,692.00p 0
09/10/2024 7,680.50p 7,680.50p 7,678.75p 7,678.75p 1,144
08/10/2024 7,677.00p 7,810.00p 7,647.50p 7,667.25p 0
07/10/2024 7,677.00p 7,677.00p 7,647.50p 7,647.50p 149
04/10/2024 7,589.50p 7,704.25p 7,641.75p 7,685.75p 0
03/10/2024 7,589.50p 7,721.50p 7,628.75p 7,704.25p 0
02/10/2024 7,589.50p 7,640.75p 7,579.25p 7,628.75p 0
01/10/2024 7,589.50p 7,634.00p 7,571.00p 7,634.00p 1,346
30/09/2024 7,628.50p 7,637.25p 7,570.25p 7,590.25p 0
27/09/2024 7,628.50p 7,628.50p 7,615.00p 7,615.00p 196
26/09/2024 7,833.00p 7,675.00p 7,607.25p 7,630.25p 0
25/09/2024 7,833.00p 7,662.25p 7,605.50p 7,647.50p 0
24/09/2024 7,833.00p 7,655.75p 7,609.50p 7,623.25p 0
23/09/2024 7,833.00p 7,791.25p 7,565.00p 7,624.25p 0
20/09/2024 7,833.00p 7,665.75p 7,611.50p 7,664.00p 0
19/09/2024 7,833.00p 7,726.75p 7,534.25p 7,643.75p 0
18/09/2024 7,833.00p 7,678.50p 7,636.25p 7,666.00p 0
17/09/2024 7,833.00p 7,664.75p 7,616.25p 7,661.50p 0
16/09/2024 7,833.00p 7,680.75p 7,617.00p 7,635.25p 0
13/09/2024 7,833.00p 7,696.00p 7,650.75p 7,679.75p 0
12/09/2024 7,833.00p 7,790.00p 7,641.25p 7,709.00p 0
11/09/2024 7,833.00p 7,763.50p 7,573.00p 7,677.50p 0
10/09/2024 7,833.00p 7,685.25p 7,634.75p 7,677.50p 0
09/09/2024 7,833.00p 7,688.00p 7,637.25p 7,674.50p 0
06/09/2024 7,833.00p 7,715.25p 7,567.25p 7,653.75p 0
05/09/2024 7,833.00p 7,715.75p 7,548.00p 7,640.75p 0
04/09/2024 7,833.00p 7,736.50p 7,542.50p 7,618.75p 0
03/09/2024 7,833.00p 7,702.75p 7,512.25p 7,639.25p 0
02/09/2024 7,833.00p 7,642.25p 7,581.25p 7,630.75p 0
30/08/2024 7,833.00p 7,702.50p 7,548.50p 7,630.75p 0
29/08/2024 7,833.00p 7,683.75p 7,496.75p 7,610.50p 0
28/08/2024 7,833.00p 7,643.75p 7,481.00p 7,557.50p 0
27/08/2024 7,833.00p 7,642.00p 7,447.00p 7,541.00p 0
26/08/2024 7,833.00p 7,747.25p 7,496.00p 7,594.25p 0
23/08/2024 7,833.00p 7,747.25p 7,496.00p 7,594.25p 0
22/08/2024 7,833.00p 7,747.25p 7,496.00p 7,594.25p 0
21/08/2024 7,833.00p 7,734.25p 7,520.25p 7,616.75p 0
20/08/2024 7,833.00p 7,750.50p 7,593.50p 7,651.00p 0
19/08/2024 7,833.00p 7,770.00p 7,614.00p 7,659.75p 0
16/08/2024 7,833.00p 7,780.50p 7,620.25p 7,679.00p 0
15/08/2024 7,833.00p 7,820.50p 7,606.00p 7,692.00p 0
14/08/2024 7,833.00p 7,841.25p 7,635.75p 7,741.00p 0
13/08/2024 7,833.00p 7,826.75p 7,636.50p 7,720.50p 0
12/08/2024 7,833.00p 7,848.25p 7,632.50p 7,726.50p 0
09/08/2024 7,833.00p 7,875.75p 7,705.50p 7,762.00p 0
08/08/2024 7,833.00p 7,919.75p 7,748.50p 7,789.75p 0
07/08/2024 7,833.00p 7,901.75p 7,734.25p 7,801.75p 0
06/08/2024 7,515.00p 7,976.75p 7,515.00p 7,833.00p 0
05/08/2024 7,515.00p 7,972.00p 7,744.75p 7,834.75p 0
02/08/2024 7,515.00p 7,878.75p 7,601.50p 7,748.75p 0
01/08/2024 7,515.00p 7,776.00p 7,555.00p 7,672.50p 0
31/07/2024 7,515.00p 7,774.00p 7,582.25p 7,650.75p 0
30/07/2024 7,515.00p 7,712.75p 7,547.00p 7,623.25p 0
29/07/2024 7,515.00p 7,719.00p 7,505.00p 7,593.25p 0
26/07/2024 7,515.00p 7,683.25p 7,493.50p 7,594.00p 0
25/07/2024 7,515.00p 7,703.50p 7,512.00p 7,594.00p 0
24/07/2024 7,515.00p 7,645.00p 7,406.00p 7,529.75p 0
23/07/2024 7,515.00p 7,642.25p 7,428.75p 7,524.00p 0
22/07/2024 7,515.00p 7,523.50p 7,511.25p 7,511.25p 2,356
19/07/2024 7,467.00p 7,538.75p 7,482.00p 7,509.50p 0
18/07/2024 7,467.00p 7,576.25p 7,410.00p 7,482.00p 0
17/07/2024 7,467.00p 7,467.50p 7,456.00p 7,462.50p 10,835
16/07/2024 7,694.00p 7,621.50p 7,396.75p 7,483.50p 0
15/07/2024 7,694.00p 7,631.00p 7,421.75p 7,492.00p 0
12/07/2024 7,694.00p 7,660.75p 7,384.00p 7,491.25p 0
11/07/2024 7,694.00p 7,672.50p 7,411.50p 7,503.25p 0
10/07/2024 7,694.00p 7,701.75p 7,479.25p 7,529.75p 0
09/07/2024 7,694.00p 7,703.25p 7,376.00p 7,565.50p 0
08/07/2024 7,694.00p 7,695.25p 7,509.00p 7,535.25p 0
05/07/2024 7,694.00p 7,753.75p 7,459.00p 7,560.00p 0
04/07/2024 7,694.00p 7,750.25p 7,577.75p 7,590.75p 0
03/07/2024 7,694.00p 7,782.25p 7,488.00p 7,589.00p 0
02/07/2024 7,694.00p 7,827.50p 7,559.00p 7,649.00p 0
01/07/2024 7,694.00p 7,812.75p 7,550.50p 7,670.50p 0
28/06/2024 7,694.00p 7,825.25p 7,548.50p 7,686.00p 0
27/06/2024 7,694.00p 7,817.00p 7,553.25p 7,676.50p 0
26/06/2024 7,694.00p 7,793.00p 7,551.00p 7,683.50p 0
25/06/2024 7,694.00p 7,786.25p 7,513.00p 7,654.50p 0
24/06/2024 7,694.00p 7,804.50p 7,618.00p 7,639.75p 0
21/06/2024 7,694.00p 7,801.75p 7,564.75p 7,673.00p 0
20/06/2024 7,694.00p 7,785.50p 7,577.25p 7,644.00p 0
19/06/2024 7,694.00p 7,779.25p 7,555.25p 7,635.00p 0
18/06/2024 7,694.00p 7,778.25p 7,526.75p 7,635.00p 0
17/06/2024 7,694.00p 7,783.00p 7,613.25p 7,622.50p 0
14/06/2024 7,694.00p 7,773.75p 7,462.50p 7,625.50p 0
13/06/2024 7,694.00p 7,734.75p 7,429.00p 7,594.75p 0
12/06/2024 7,694.00p 7,760.50p 7,455.50p 7,594.25p 0
11/06/2024 7,694.00p 7,739.50p 7,491.25p 7,594.25p 0
10/06/2024 7,694.00p 7,739.50p 7,568.75p 7,595.00p 0
07/06/2024 7,694.00p 7,722.25p 7,436.50p 7,600.00p 0
06/06/2024 7,694.00p 7,707.75p 7,436.00p 7,562.75p 0
05/06/2024 7,694.00p 7,608.00p 7,528.25p 7,568.25p 0
04/06/2024 7,694.00p 7,583.25p 7,547.75p 7,560.00p 0
03/06/2024 7,694.00p 7,640.75p 7,544.25p 7,551.75p 0
31/05/2024 7,694.00p 7,634.75p 7,549.75p 7,588.25p 0
30/05/2024 7,694.00p 7,658.75p 7,566.25p 7,601.50p 0
29/05/2024 7,694.00p 7,600.25p 7,554.25p 7,597.50p 0
28/05/2024 7,694.00p 7,599.25p 7,521.75p 7,554.25p 0
27/05/2024 7,694.00p 7,633.25p 7,538.25p 7,558.50p 0

Market data

Select a section