Market data

Select a section

JPMorgan ETFs (Ireland) ICAV Jpm BB China Agg Bd Ucits Etf Dist Usd H

(JCAU)
Sector: n/a
$113.41
$-0.62 -0.55
Last updated: 16:54:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $114.00 $114.00 $113.41 $113.41 45
20/02/2025 $114.00 $114.57 $114.03 $114.03 0
19/02/2025 $114.00 $114.40 $114.01 $114.04 0
18/02/2025 $114.00 $114.01 $114.00 $114.01 145
17/02/2025 $114.00 $114.48 $114.08 $114.07 0
14/02/2025 $114.00 $114.97 $114.18 $114.18 0
13/02/2025 $114.00 $114.85 $114.20 $114.22 0
12/02/2025 $114.00 $115.06 $114.23 $114.34 0
11/02/2025 $114.00 $114.61 $114.24 $114.29 0
10/02/2025 $114.00 $114.59 $114.25 $114.33 0
07/02/2025 $114.00 $114.89 $114.33 $114.41 0
06/02/2025 $114.00 $115.17 $114.26 $114.27 0
05/02/2025 $114.00 $114.27 $114.01 $114.27 27,876
04/02/2025 $114.00 $114.69 $114.45 $114.50 0
03/02/2025 $114.00 $114.50 $114.00 $114.50 10
31/01/2025 $114.09 $114.93 $114.35 $114.57 0
30/01/2025 $114.09 $114.68 $113.91 $114.36 0
29/01/2025 $114.09 $114.54 $113.90 $114.11 0
28/01/2025 $114.09 $114.16 $114.03 $114.16 1,048
27/01/2025 $114.00 $114.41 $113.70 $113.75 0
24/01/2025 $114.00 $114.00 $113.89 $113.89 440
23/01/2025 $114.16 $114.07 $113.68 $113.68 0
22/01/2025 $114.16 $114.12 $113.68 $113.80 0
21/01/2025 $114.16 $113.97 $113.61 $113.68 0
20/01/2025 $114.16 $114.40 $113.68 $113.68 0
17/01/2025 $114.16 $114.37 $113.78 $113.81 0
16/01/2025 $114.16 $114.16 $114.09 $115.32 79
15/01/2025 $112.63 $115.94 $115.21 $115.32 0
14/01/2025 $112.63 $115.90 $114.82 $115.22 0
13/01/2025 $112.63 $115.50 $115.21 $115.28 0
10/01/2025 $112.63 $115.91 $114.91 $115.44 0
09/01/2025 $112.63 $115.82 $115.14 $115.58 0
08/01/2025 $112.63 $115.82 $115.29 $115.42 0
07/01/2025 $112.63 $116.00 $115.56 $115.58 0
06/01/2025 $112.63 $116.22 $115.73 $116.00 0
03/01/2025 $112.63 $115.90 $115.41 $115.73 0
02/01/2025 $112.63 $115.75 $115.08 $115.41 0
01/01/2025 $112.63 $115.18 $114.97 $115.18 0
31/12/2024 $112.63 $115.18 $114.97 $115.18 0
30/12/2024 $112.63 $115.22 $114.70 $114.97 0
27/12/2024 $112.63 $115.20 $114.61 $114.86 0
26/12/2024 $112.63 $114.95 $114.69 $114.84 0
25/12/2024 $112.63 $114.95 $114.69 $114.84 0
24/12/2024 $112.63 $114.95 $114.69 $114.84 0
23/12/2024 $112.63 $115.32 $114.72 $114.85 0
20/12/2024 $112.63 $115.30 $114.64 $114.83 0
19/12/2024 $112.63 $114.99 $114.36 $114.64 0
18/12/2024 $112.63 $114.79 $114.33 $114.59 0
17/12/2024 $112.63 $114.89 $114.39 $114.64 0
16/12/2024 $112.63 $114.87 $114.35 $114.68 0
13/12/2024 $112.63 $114.77 $114.14 $114.35 0
12/12/2024 $112.63 $114.50 $113.85 $114.02 0
11/12/2024 $112.63 $114.06 $113.73 $114.02 0
10/12/2024 $112.63 $113.91 $113.42 $113.81 0
09/12/2024 $112.63 $113.59 $113.08 $113.42 0
06/12/2024 $112.63 $113.65 $113.14 $113.41 0
05/12/2024 $112.63 $113.61 $112.96 $113.48 0
04/12/2024 $112.63 $113.52 $113.06 $113.28 0
03/12/2024 $112.63 $113.46 $112.94 $113.14 0
02/12/2024 $112.63 $113.51 $112.84 $113.14 0
29/11/2024 $112.63 $113.29 $112.39 $112.92 0
28/11/2024 $112.63 $112.99 $112.30 $112.72 0
27/11/2024 $112.63 $112.88 $112.39 $112.64 0
26/11/2024 $112.63 $112.92 $112.23 $112.57 0
25/11/2024 $112.63 $112.67 $112.41 $112.50 0
22/11/2024 $112.63 $112.63 $112.53 $112.40 6
21/11/2024 $111.67 $112.70 $111.99 $112.24 0
20/11/2024 $111.67 $112.71 $111.72 $112.24 0
19/11/2024 $111.67 $112.42 $111.93 $112.24 0
18/11/2024 $111.67 $112.59 $111.93 $112.25 0
15/11/2024 $111.67 $112.53 $112.16 $112.25 0
14/11/2024 $111.67 $112.66 $112.03 $112.25 0
13/11/2024 $111.67 $112.63 $112.32 $112.47 0
12/11/2024 $111.67 $112.48 $111.67 $112.48 1
11/11/2024 $112.33 $112.62 $112.29 $112.42 0
08/11/2024 $112.33 $112.52 $111.87 $112.36 0
07/11/2024 $112.33 $112.54 $111.57 $112.26 0
06/11/2024 $112.33 $112.33 $112.31 $112.31 179
05/11/2024 $111.92 $112.07 $111.92 $112.07 744
04/11/2024 $111.82 $112.30 $111.69 $112.08 0
01/11/2024 $111.82 $112.36 $111.55 $111.88 0
31/10/2024 $111.82 $112.22 $111.49 $111.72 0
30/10/2024 $111.82 $111.92 $111.47 $111.76 0
29/10/2024 $111.82 $111.86 $111.40 $111.76 0
28/10/2024 $111.82 $111.95 $111.32 $111.67 0
25/10/2024 $111.82 $111.95 $111.30 $111.62 0
24/10/2024 $111.82 $111.94 $111.31 $111.69 0
23/10/2024 $111.82 $112.02 $111.36 $111.69 0
22/10/2024 $111.82 $112.21 $111.51 $111.82 0
21/10/2024 $111.82 $111.94 $111.50 $111.67 0
18/10/2024 $111.82 $112.06 $111.44 $111.75 0
17/10/2024 $111.82 $112.04 $111.49 $111.78 0
16/10/2024 $111.82 $111.86 $111.67 $111.67 417
15/10/2024 $111.74 $111.86 $111.74 $111.86 113
14/10/2024 $111.73 $111.79 $111.73 $111.79 113
11/10/2024 $111.34 $111.80 $111.27 $111.55 0
10/10/2024 $111.34 $111.34 $111.32 $111.32 301
09/10/2024 $110.79 $110.97 $110.79 $110.86 1,636
08/10/2024 $111.02 $111.02 $110.55 $110.55 25,089
07/10/2024 $111.01 $111.01 $110.90 $110.89 135
04/10/2024 $111.64 $111.83 $111.33 $111.33 48,339
03/10/2024 $111.30 $111.38 $111.17 $111.17 20,730
02/10/2024 $111.44 $111.25 $110.66 $111.07 0
01/10/2024 $111.44 $111.44 $110.88 $110.88 1,051
30/09/2024 $110.99 $111.39 $110.67 $110.99 0
27/09/2024 $110.99 $111.12 $110.99 $111.11 1,054
26/09/2024 $111.53 $111.73 $111.49 $111.73 3,353
25/09/2024 $111.75 $112.12 $111.49 $111.86 0
24/09/2024 $111.75 $112.13 $111.48 $111.64 0
23/09/2024 $111.75 $112.39 $111.14 $111.90 0
20/09/2024 $111.75 $112.08 $111.49 $111.82 0
19/09/2024 $111.75 $111.81 $111.75 $111.81 2,084
18/09/2024 $111.83 $111.83 $111.77 $111.77 3,129
17/09/2024 $111.34 $112.31 $110.94 $112.01 0
16/09/2024 $111.34 $112.02 $110.83 $111.71 0
13/09/2024 $111.34 $112.12 $110.82 $111.81 0
12/09/2024 $111.34 $112.12 $110.74 $111.64 0
11/09/2024 $111.34 $112.00 $110.73 $111.64 0
10/09/2024 $111.34 $111.99 $110.65 $111.68 0
09/09/2024 $111.34 $111.34 $111.34 $111.33 5
06/09/2024 $111.20 $111.25 $111.20 $111.25 1,048
05/09/2024 $110.95 $111.43 $110.23 $111.04 0
04/09/2024 $110.95 $111.61 $110.20 $111.13 0
03/09/2024 $110.95 $111.58 $110.00 $111.12 0
02/09/2024 $110.95 $110.95 $110.72 $110.50 17,867
30/08/2024 $110.52 $111.38 $109.97 $110.50 0
29/08/2024 $110.52 $111.17 $109.95 $110.57 0
28/08/2024 $110.52 $111.31 $109.96 $110.56 0
27/08/2024 $110.52 $111.49 $110.23 $110.60 0
26/08/2024 $110.52 $111.29 $109.93 $110.43 0
23/08/2024 $110.52 $111.29 $109.93 $110.43 0
22/08/2024 $110.52 $111.29 $109.93 $110.43 0

Market data

Select a section