Market data

Select a section

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

(JCAU)
Sector: n/a
$112.55
$0.02 0.02
Last updated: 12:09:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $110.52 $110.95 $109.90 $110.42 0
20/08/2024 $110.52 $111.00 $109.83 $110.43 0
19/08/2024 $110.52 $111.30 $109.81 $110.36 0
16/08/2024 $110.52 $110.95 $109.81 $110.43 0
15/08/2024 $110.52 $110.95 $109.76 $110.43 0
14/08/2024 $110.52 $111.20 $109.75 $110.36 0
13/08/2024 $110.52 $111.08 $109.63 $110.23 0
12/08/2024 $110.52 $110.62 $109.59 $110.28 0
09/08/2024 $110.52 $111.03 $109.92 $110.50 0
08/08/2024 $110.52 $111.43 $110.04 $110.65 0
07/08/2024 $110.52 $111.52 $110.03 $110.68 0
06/08/2024 $110.59 $110.83 $109.89 $110.51 0
05/08/2024 $110.59 $110.85 $109.82 $110.34 0
02/08/2024 $110.59 $110.59 $110.29 $110.29 1,027
01/08/2024 $110.40 $110.97 $109.85 $110.35 0
31/07/2024 $110.40 $110.45 $110.31 $110.31 7,000
30/07/2024 $110.05 $110.67 $109.75 $110.27 0
29/07/2024 $110.05 $110.52 $109.61 $110.17 0
26/07/2024 $110.05 $110.50 $109.49 $109.89 0
25/07/2024 $110.05 $110.24 $109.44 $109.89 0
24/07/2024 $110.05 $110.33 $109.45 $109.71 0
23/07/2024 $110.05 $110.25 $109.65 $109.91 0
22/07/2024 $110.05 $110.05 $109.88 $109.88 408
19/07/2024 $110.59 $110.00 $109.35 $109.70 0
18/07/2024 $110.59 $109.91 $109.19 $109.59 0
17/07/2024 $110.59 $110.02 $109.26 $109.63 0
16/07/2024 $110.59 $110.69 $109.75 $109.75 3,138
15/07/2024 $108.07 $109.82 $109.11 $109.44 0
12/07/2024 $108.07 $109.76 $109.40 $109.66 0
11/07/2024 $108.07 $110.86 $109.29 $109.40 0
10/07/2024 $108.07 $110.94 $110.71 $110.86 0
09/07/2024 $108.07 $110.91 $110.69 $110.81 0
08/07/2024 $108.07 $110.95 $110.61 $110.71 0
05/07/2024 $108.07 $111.25 $110.85 $110.95 0
04/07/2024 $108.07 $111.31 $111.15 $111.25 0
03/07/2024 $108.07 $111.40 $111.05 $111.15 0
02/07/2024 $108.07 $111.31 $111.10 $111.21 0
01/07/2024 $108.07 $111.35 $111.04 $111.14 0
28/06/2024 $108.07 $111.40 $111.22 $111.32 0
27/06/2024 $108.07 $111.36 $110.98 $111.27 0
26/06/2024 $108.07 $111.12 $110.87 $110.97 0
25/06/2024 $108.07 $111.05 $110.87 $110.99 0
24/06/2024 $108.07 $110.92 $110.76 $110.87 0
21/06/2024 $108.07 $110.86 $110.66 $110.78 0
20/06/2024 $108.07 $110.85 $110.50 $110.74 0
19/06/2024 $108.07 $110.67 $110.50 $110.50 0
18/06/2024 $108.07 $110.61 $110.33 $110.50 0
17/06/2024 $108.07 $110.41 $110.23 $110.33 0
14/06/2024 $108.07 $110.46 $110.16 $110.28 0
13/06/2024 $108.07 $110.55 $110.34 $110.44 0
12/06/2024 $108.07 $110.48 $110.26 $110.37 0
11/06/2024 $108.07 $110.47 $109.98 $110.25 0
10/06/2024 $108.07 $110.11 $109.88 $109.98 0
07/06/2024 $108.07 $110.14 $109.91 $110.04 0
06/06/2024 $108.07 $110.07 $109.81 $109.91 0
05/06/2024 $108.07 $110.02 $109.73 $109.83 0
04/06/2024 $108.07 $109.95 $109.76 $109.86 0
03/06/2024 $108.07 $109.98 $109.67 $109.90 0
31/05/2024 $108.07 $110.04 $109.43 $109.67 0
30/05/2024 $108.07 $110.21 $109.93 $110.04 0
29/05/2024 $108.07 $109.99 $109.79 $109.94 0
28/05/2024 $108.07 $109.86 $109.49 $109.79 0
27/05/2024 $108.07 $109.63 $109.38 $109.49 0

Market data

Select a section