Market data

Select a section

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

(JCGA)
Sector: n/a
7,374.50p
-35.25p -0.48
Last updated: 11:00:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 7,217.50p 7,418.25p 7,345.75p 7,362.75p 0
21/11/2024 7,217.50p 7,362.75p 7,313.75p 7,362.75p 0
20/11/2024 7,217.50p 7,326.25p 7,267.50p 7,326.25p 0
19/11/2024 7,217.50p 7,346.25p 7,290.00p 7,312.00p 0
18/11/2024 7,217.50p 7,346.75p 7,305.00p 7,328.25p 0
15/11/2024 7,217.50p 7,362.25p 7,303.00p 7,303.00p 0
14/11/2024 7,217.50p 7,337.00p 7,285.75p 7,303.00p 0
13/11/2024 7,217.50p 7,325.00p 7,278.50p 7,299.75p 0
12/11/2024 7,217.50p 7,284.25p 7,226.25p 7,226.25p 0
11/11/2024 7,217.50p 7,249.00p 7,210.75p 7,226.25p 0
08/11/2024 7,217.50p 7,244.75p 7,209.50p 7,222.50p 0
07/11/2024 7,217.50p 7,261.00p 7,188.50p 7,228.75p 0
06/11/2024 7,217.50p 7,281.75p 7,235.25p 7,250.00p 0
05/11/2024 7,217.50p 7,353.00p 7,223.75p 7,245.25p 0
04/11/2024 7,217.50p 7,287.00p 7,253.75p 7,276.25p 0
01/11/2024 7,217.50p 7,295.75p 7,232.00p 7,256.75p 0
31/10/2024 7,217.50p 7,310.00p 7,213.75p 7,295.75p 0
30/10/2024 7,217.50p 7,246.75p 7,187.75p 7,219.00p 0
29/10/2024 7,217.50p 7,219.25p 7,189.00p 7,204.25p 0
28/10/2024 7,217.50p 7,236.25p 7,193.25p 7,213.25p 0
25/10/2024 7,217.50p 7,242.75p 7,205.75p 7,224.25p 0
24/10/2024 7,217.50p 7,261.75p 7,216.50p 7,242.50p 0
23/10/2024 7,217.50p 7,242.50p 7,206.25p 7,235.00p 0
22/10/2024 7,217.50p 7,258.00p 7,205.50p 7,235.00p 0
21/10/2024 7,217.50p 7,245.50p 7,204.25p 7,224.25p 0
18/10/2024 7,217.50p 7,223.25p 7,174.75p 7,210.75p 0
17/10/2024 7,217.50p 7,242.75p 7,198.50p 7,214.25p 0
16/10/2024 7,217.50p 7,249.25p 7,168.50p 7,214.75p 0
15/10/2024 7,217.50p 7,222.00p 7,149.75p 7,168.50p 0
14/10/2024 7,217.50p 7,222.00p 7,217.50p 7,222.00p 133
11/10/2024 7,199.50p 7,276.00p 7,213.00p 7,219.50p 0
10/10/2024 7,199.50p 7,216.50p 7,199.50p 7,213.00p 1,577
09/10/2024 7,198.00p 7,209.00p 7,196.50p 7,196.50p 2,440
08/10/2024 7,198.00p 7,266.00p 7,175.50p 7,191.50p 0
07/10/2024 7,198.00p 7,198.00p 7,184.25p 7,184.25p 158
04/10/2024 7,190.50p 7,205.50p 7,190.50p 7,205.50p 157
03/10/2024 7,129.00p 7,240.50p 7,144.75p 7,224.00p 0
02/10/2024 7,129.00p 7,248.75p 7,083.00p 7,153.25p 0
01/10/2024 7,129.00p 7,170.00p 7,129.00p 7,170.00p 1,000
30/09/2024 7,337.25p 7,210.00p 7,055.00p 7,110.25p 0
27/09/2024 7,337.25p 7,172.50p 7,111.75p 7,135.50p 0
26/09/2024 7,337.25p 7,274.75p 7,066.75p 7,148.00p 0
25/09/2024 7,337.25p 7,178.00p 7,119.00p 7,164.00p 0
24/09/2024 7,337.25p 7,172.00p 7,125.00p 7,142.50p 0
23/09/2024 7,337.25p 7,219.75p 7,117.25p 7,142.00p 0
20/09/2024 7,337.25p 7,190.75p 7,128.75p 7,180.50p 0
19/09/2024 7,337.25p 7,256.75p 7,047.75p 7,162.00p 0
18/09/2024 7,337.25p 7,290.75p 7,130.00p 7,182.50p 0
17/09/2024 7,337.25p 7,200.00p 7,114.50p 7,179.25p 0
16/09/2024 7,337.25p 7,194.50p 7,113.00p 7,152.00p 0
13/09/2024 7,337.25p 7,250.50p 7,141.25p 7,193.75p 0
12/09/2024 7,337.25p 7,262.00p 7,154.00p 7,220.00p 0
11/09/2024 7,337.25p 7,260.75p 7,136.50p 7,220.00p 0
10/09/2024 7,337.25p 7,218.75p 7,136.25p 7,193.00p 0
09/09/2024 7,337.25p 7,234.00p 7,114.00p 7,188.50p 0
06/09/2024 7,337.25p 7,197.50p 7,111.50p 7,169.25p 0
05/09/2024 7,337.25p 7,177.25p 7,106.25p 7,157.00p 0
04/09/2024 7,337.25p 7,188.75p 7,103.00p 7,139.75p 0
03/09/2024 7,337.25p 7,177.00p 7,090.75p 7,158.00p 0
02/09/2024 7,337.25p 7,189.75p 7,076.75p 7,148.00p 0
30/08/2024 7,337.25p 7,157.50p 7,079.75p 7,148.00p 0
29/08/2024 7,337.25p 7,175.50p 7,066.50p 7,128.75p 0
28/08/2024 7,337.25p 7,098.00p 7,017.25p 7,079.25p 0
27/08/2024 7,337.25p 7,128.25p 7,007.25p 7,063.50p 0
26/08/2024 7,337.25p 7,157.25p 7,063.00p 7,113.50p 0
23/08/2024 7,337.25p 7,157.25p 7,063.00p 7,113.50p 0
22/08/2024 7,337.25p 7,157.25p 7,063.00p 7,113.50p 0
21/08/2024 7,337.25p 7,219.25p 7,094.75p 7,134.50p 0
20/08/2024 7,337.25p 7,223.25p 7,122.50p 7,166.50p 0
19/08/2024 7,337.25p 7,228.50p 7,141.00p 7,175.00p 0
16/08/2024 7,337.25p 7,236.75p 7,149.25p 7,192.75p 0
15/08/2024 7,337.25p 7,274.50p 7,174.00p 7,205.25p 0
14/08/2024 7,337.25p 7,292.50p 7,201.00p 7,251.00p 0
13/08/2024 7,337.25p 7,290.25p 7,179.00p 7,231.75p 0
12/08/2024 7,337.25p 7,338.00p 7,149.00p 7,237.25p 0
09/08/2024 7,337.25p 7,392.75p 7,224.00p 7,270.25p 0
08/08/2024 7,337.25p 7,419.75p 7,258.00p 7,296.75p 0
07/08/2024 7,337.25p 7,414.25p 7,250.50p 7,337.25p 0
06/08/2024 7,338.50p 7,449.75p 7,260.25p 7,337.25p 0
05/08/2024 7,338.50p 7,338.50p 7,316.75p 7,316.75p 3,699
02/08/2024 7,054.00p 7,355.00p 7,155.00p 7,265.75p 0
01/08/2024 7,054.00p 7,291.50p 7,111.75p 7,194.00p 0
31/07/2024 7,054.00p 7,288.75p 7,118.00p 7,173.75p 0
30/07/2024 7,054.00p 7,250.50p 7,076.25p 7,148.00p 0
29/07/2024 7,054.00p 7,224.75p 7,077.00p 7,119.50p 0
26/07/2024 7,054.00p 7,201.25p 7,054.75p 7,120.75p 0
25/07/2024 7,054.00p 7,223.25p 7,060.00p 7,120.75p 0
24/07/2024 7,054.00p 7,133.00p 6,989.25p 7,060.00p 0
23/07/2024 7,054.00p 7,093.75p 7,013.75p 7,054.75p 0
22/07/2024 7,054.00p 7,054.00p 7,043.00p 7,043.00p 1,184
19/07/2024 7,261.00p 7,068.75p 7,015.25p 7,041.25p 0
18/07/2024 7,261.00p 7,042.25p 6,963.75p 7,015.25p 0
17/07/2024 7,261.00p 7,053.50p 6,939.75p 6,997.25p 0
16/07/2024 7,261.00p 7,104.00p 6,966.25p 7,016.75p 0
15/07/2024 7,261.00p 7,090.25p 6,939.75p 7,002.50p 0
12/07/2024 7,261.00p 7,160.00p 6,977.50p 7,024.00p 0
11/07/2024 7,261.00p 7,201.75p 6,923.50p 7,035.50p 0
10/07/2024 7,261.00p 7,266.00p 7,190.50p 7,201.75p 0
09/07/2024 7,261.00p 7,262.25p 7,187.25p 7,236.25p 0
08/07/2024 7,261.00p 7,243.25p 7,192.50p 7,207.25p 0
05/07/2024 7,261.00p 7,340.75p 7,182.50p 7,230.75p 0
04/07/2024 7,261.00p 7,270.00p 7,252.75p 7,260.25p 0
03/07/2024 7,261.00p 7,404.50p 7,206.00p 7,258.50p 0
02/07/2024 7,261.00p 7,411.50p 7,225.00p 7,316.00p 0
01/07/2024 7,261.00p 7,351.50p 7,276.50p 7,336.50p 0
28/06/2024 7,261.00p 7,361.25p 7,335.00p 7,351.50p 0
27/06/2024 7,261.00p 7,384.75p 7,329.00p 7,342.50p 0
26/06/2024 7,261.00p 7,362.75p 7,287.00p 7,349.00p 0
25/06/2024 7,261.00p 7,355.50p 7,274.25p 7,321.00p 0
24/06/2024 7,261.00p 7,342.50p 7,300.50p 7,307.00p 0
21/06/2024 7,261.00p 7,438.00p 7,311.50p 7,339.00p 0
20/06/2024 7,261.00p 7,440.75p 7,248.75p 7,311.50p 0
19/06/2024 7,261.00p 7,324.25p 7,249.25p 7,302.75p 0
18/06/2024 7,261.00p 7,400.50p 7,217.25p 7,302.75p 0
17/06/2024 7,261.00p 7,304.00p 7,281.75p 7,290.75p 0
14/06/2024 7,261.00p 7,436.25p 7,230.75p 7,293.50p 0
13/06/2024 7,261.00p 7,290.25p 7,217.00p 7,264.00p 0
12/06/2024 7,261.00p 7,285.50p 7,210.00p 7,263.50p 0
11/06/2024 7,261.00p 7,428.75p 7,218.25p 7,263.50p 0
10/06/2024 7,261.00p 7,284.25p 7,257.50p 7,264.25p 0
07/06/2024 7,261.00p 7,284.75p 7,193.25p 7,269.00p 0
06/06/2024 7,261.00p 7,350.00p 7,112.25p 7,233.50p 0
05/06/2024 7,261.00p 7,301.25p 7,190.50p 7,238.75p 0
04/06/2024 7,261.00p 7,253.00p 7,219.00p 7,230.75p 0
03/06/2024 7,261.00p 7,308.00p 7,213.25p 7,223.00p 0
31/05/2024 7,261.00p 7,302.25p 7,221.00p 7,257.75p 0
30/05/2024 7,261.00p 7,325.50p 7,236.50p 7,270.50p 0
29/05/2024 7,261.00p 7,269.50p 7,225.25p 7,266.75p 0
28/05/2024 7,261.00p 7,268.25p 7,194.25p 7,225.25p 0
27/05/2024 7,261.00p 7,301.00p 7,210.00p 7,229.25p 0

Market data

Select a section