Market data

Select a section

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

(JCAP)
Sector: n/a
7,946.75p
-32.00p -0.40
Last updated: 16:54:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 7,698.50p 8,034.00p 7,996.25p 8,013.50p 0
13/02/2025 7,698.50p 8,089.00p 8,023.00p 8,031.75p 0
12/02/2025 7,698.50p 8,115.25p 8,040.00p 8,089.00p 0
11/02/2025 7,698.50p 8,146.50p 8,083.00p 8,090.75p 0
10/02/2025 7,698.50p 8,135.00p 8,075.00p 8,116.25p 0
07/02/2025 7,698.50p 8,165.00p 7,970.50p 8,131.75p 0
06/02/2025 7,698.50p 8,157.75p 8,068.25p 8,068.25p 0
05/02/2025 7,698.50p 8,086.25p 8,040.50p 8,068.25p 0
04/02/2025 7,698.50p 8,098.00p 8,033.75p 8,067.75p 0
03/02/2025 7,698.50p 8,222.75p 8,001.25p 8,067.75p 0
31/01/2025 7,698.50p 8,138.50p 8,064.25p 8,137.25p 0
30/01/2025 7,698.50p 8,144.25p 8,066.75p 8,108.00p 0
29/01/2025 7,698.50p 8,155.25p 8,074.00p 8,104.00p 0
28/01/2025 7,698.50p 8,152.00p 8,108.50p 8,130.75p 0
27/01/2025 7,698.50p 8,121.00p 8,069.00p 8,108.50p 0
24/01/2025 7,698.50p 8,154.25p 8,087.25p 8,093.75p 0
23/01/2025 7,698.50p 8,183.25p 8,129.75p 8,149.25p 0
22/01/2025 7,698.50p 8,185.75p 8,140.00p 8,179.75p 0
21/01/2025 7,698.50p 8,217.75p 8,168.75p 8,185.75p 0
20/01/2025 7,698.50p 8,220.75p 8,135.25p 8,180.75p 0
17/01/2025 7,698.50p 8,217.00p 8,165.25p 8,205.75p 0
16/01/2025 7,698.50p 8,209.00p 8,156.50p 8,163.00p 0
15/01/2025 7,698.50p 8,249.25p 8,048.75p 8,163.00p 0
14/01/2025 7,698.50p 8,235.00p 8,161.00p 8,216.75p 0
13/01/2025 7,698.50p 8,251.50p 8,184.75p 8,216.75p 0
10/01/2025 7,698.50p 8,244.75p 8,102.50p 8,184.75p 0
09/01/2025 7,698.50p 8,168.25p 8,101.00p 8,131.50p 0
08/01/2025 7,698.50p 8,121.50p 8,019.50p 8,101.00p 0
07/01/2025 7,698.50p 8,027.50p 7,961.00p 8,021.00p 0
06/01/2025 7,698.50p 8,073.50p 7,992.00p 8,010.75p 0
03/01/2025 7,698.50p 8,117.25p 8,065.00p 8,073.50p 0
02/01/2025 7,698.50p 8,133.25p 7,993.75p 8,117.25p 0
01/01/2025 7,698.50p 7,998.25p 7,958.50p 7,993.75p 0
31/12/2024 7,698.50p 7,998.25p 7,958.50p 7,993.75p 0
30/12/2024 7,698.50p 8,014.25p 7,930.25p 7,996.50p 0
27/12/2024 7,698.50p 8,026.00p 7,939.00p 7,950.75p 0
26/12/2024 7,698.50p 8,005.25p 7,977.25p 7,987.00p 0
25/12/2024 7,698.50p 8,005.25p 7,977.25p 7,987.00p 0
24/12/2024 7,698.50p 8,005.25p 7,977.25p 7,987.00p 0
23/12/2024 7,698.50p 8,015.25p 7,975.50p 8,005.25p 0
20/12/2024 7,698.50p 8,013.75p 7,954.50p 7,984.50p 0
19/12/2024 7,698.50p 7,969.75p 7,883.25p 7,954.50p 0
18/12/2024 7,698.50p 7,897.75p 7,861.50p 7,884.75p 0
17/12/2024 7,698.50p 7,899.25p 7,862.00p 7,877.75p 0
16/12/2024 7,698.50p 7,943.00p 7,870.50p 7,899.25p 0
13/12/2024 7,698.50p 7,942.25p 7,874.25p 7,925.75p 0
12/12/2024 7,698.50p 7,882.25p 7,827.75p 7,874.25p 0
11/12/2024 7,698.50p 7,856.75p 7,816.75p 7,836.00p 0
10/12/2024 7,698.50p 7,858.75p 7,783.25p 7,845.75p 0
09/12/2024 7,698.50p 7,798.00p 7,760.25p 7,783.25p 0
06/12/2024 7,698.50p 7,802.25p 7,760.50p 7,798.00p 0
05/12/2024 7,698.50p 7,821.50p 7,779.75p 7,799.75p 0
04/12/2024 7,698.50p 7,852.00p 7,793.25p 7,815.25p 0
03/12/2024 7,698.50p 7,836.50p 7,797.25p 7,816.75p 0
02/12/2024 7,698.50p 7,854.25p 7,778.50p 7,836.50p 0
29/11/2024 7,698.50p 7,841.50p 7,800.25p 7,812.50p 0
28/11/2024 7,698.50p 7,838.25p 7,798.50p 7,821.75p 0
27/11/2024 7,698.50p 7,880.75p 7,799.75p 7,816.75p 0
26/11/2024 7,698.50p 7,887.00p 7,843.75p 7,880.75p 0
25/11/2024 7,698.50p 7,901.75p 7,847.25p 7,874.75p 0
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

Market data

Select a section