JpMorgan ETFs (Ireland) Icav JPM EUR Crei Esg Ucits ETF - GBP HDG

(JEBP)
Sector: n/a
9,101.25p
18.50p 0.20
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 9,098.50p 9,108.00p 9,096.46p 9,101.25p 191
07/11/2024 9,055.50p 9,090.18p 9,069.93p 9,082.75p 358
06/11/2024 9,055.50p 9,095.39p 9,077.52p 9,092.50p 149
05/11/2024 9,055.50p 9,065.51p 9,053.57p 9,059.75p 69
04/11/2024 9,055.50p 9,070.20p 9,055.00p 9,063.75p 1,778
01/11/2024 9,093.00p 9,059.42p 9,051.58p 9,057.00p 136
31/10/2024 9,093.00p 9,048.00p 9,030.60p 9,048.00p 59
30/10/2024 9,093.00p 9,088.35p 9,057.25p 9,057.25p 20
29/10/2024 9,093.00p 9,096.93p 9,089.50p 9,089.50p 303
28/10/2024 9,102.00p 9,113.75p 9,100.50p 9,100.50p 961
25/10/2024 9,054.00p 9,104.82p 9,097.08p 9,100.25p 230
24/10/2024 9,054.00p 9,113.87p 9,108.58p 9,088.00p 530
23/10/2024 9,054.00p 9,090.33p 9,088.00p 9,088.00p 101
22/10/2024 9,054.00p 9,082.08p 9,077.25p 9,077.25p 8
21/10/2024 9,054.00p 9,102.49p 9,089.50p 9,089.50p 49
18/10/2024 9,054.00p 9,123.50p 9,119.96p 9,123.50p 85
17/10/2024 9,054.00p 9,107.39p 9,096.08p 9,105.75p 307
16/10/2024 9,054.00p 9,100.75p 9,090.08p 9,100.75p 146
15/10/2024 9,054.00p 9,080.92p 9,071.23p 9,075.75p 181
14/10/2024 9,054.00p 9,061.07p 9,050.00p 9,050.00p 238
11/10/2024 9,050.00p 9,052.25p 9,048.92p 9,052.25p 12
10/10/2024 9,050.00p 9,052.50p 9,037.40p 9,051.00p 843
09/10/2024 9,049.50p 9,054.90p 9,048.00p 9,048.00p 73
08/10/2024 9,051.00p 9,051.00p 9,048.27p 9,048.50p 2,510
07/10/2024 9,059.00p 9,051.85p 9,045.08p 9,060.75p 382
04/10/2024 9,059.00p 9,070.92p 9,060.75p 9,060.75p 44
03/10/2024 9,059.00p 9,082.91p 9,076.08p 9,081.75p 11
02/10/2024 9,059.00p 9,090.93p 9,078.11p 9,088.25p 595
01/10/2024 9,059.00p 9,101.48p 9,097.00p 9,097.00p 130
30/09/2024 9,059.00p 9,072.00p 9,053.58p 9,072.00p 1,092
27/09/2024 9,059.50p 9,069.54p 9,057.86p 9,066.25p 196
26/09/2024 9,059.50p 9,062.46p 9,047.25p 9,047.25p 261
25/09/2024 9,059.50p 9,049.32p 9,037.75p 9,037.75p 334
24/09/2024 9,059.50p 9,059.50p 9,050.06p 9,057.00p 711
23/09/2024 9,051.00p 9,051.00p 9,041.25p 9,041.25p 868
20/09/2024 9,021.00p 9,028.92p 9,016.50p 9,016.50p 184
19/09/2024 9,021.00p 9,031.00p 9,022.44p 9,004.50p 121
18/09/2024 9,021.00p 9,016.11p 9,004.50p 9,004.50p 235
17/09/2024 9,021.00p 9,035.84p 9,015.50p 9,015.50p 347
16/09/2024 9,021.00p 9,027.50p 9,016.00p 9,027.50p 791
13/09/2024 9,021.50p 9,014.51p 9,005.08p 8,995.75p 147
12/09/2024 9,021.50p 9,011.30p 8,995.75p 9,010.50p 16
11/09/2024 9,021.50p 9,021.50p 9,000.58p 9,010.50p 2,274
10/09/2024 9,001.00p 9,007.34p 8,998.57p 9,007.00p 664
09/09/2024 9,001.00p 9,007.50p 8,984.42p 9,007.50p 1,216
06/09/2024 8,993.00p 9,003.00p 8,992.57p 9,000.00p 597
05/09/2024 8,945.00p 8,978.25p 8,969.02p 8,978.25p 100
04/09/2024 8,945.00p 8,977.00p 8,967.33p 8,977.00p 13
03/09/2024 8,945.00p 8,956.75p 8,943.05p 8,956.75p 542
02/09/2024 8,936.50p 8,942.12p 8,936.50p 8,948.50p 686
30/08/2024 8,955.50p 8,963.62p 8,948.50p 8,948.50p 4
29/08/2024 8,955.50p 8,969.68p 8,954.50p 8,954.50p 1,402
28/08/2024 8,954.50p 8,966.38p 8,954.25p 8,954.25p 1,439
27/08/2024 8,947.00p 8,951.50p 8,946.43p 8,951.50p 579
26/08/2024 8,964.00p 8,964.00p 8,948.25p 8,948.25p 366
23/08/2024 8,964.00p 8,964.00p 8,948.25p 8,948.25p 366
22/08/2024 8,964.00p 8,964.00p 8,948.25p 8,948.25p 366
21/08/2024 8,953.50p 8,963.75p 8,952.08p 8,963.75p 2
20/08/2024 8,953.50p 8,954.75p 8,944.69p 8,954.75p 456
19/08/2024 8,948.00p 8,948.92p 8,937.75p 8,935.50p 113
16/08/2024 8,948.00p 8,952.92p 8,935.50p 8,935.50p 199
15/08/2024 8,928.50p 8,953.75p 8,923.25p 8,927.00p 0
14/08/2024 8,928.50p 8,944.75p 8,938.98p 8,944.75p 117
13/08/2024 8,928.50p 8,936.50p 8,919.08p 8,936.50p 370
12/08/2024 8,928.50p 8,924.81p 8,924.25p 8,924.25p 37
09/08/2024 8,928.50p 8,929.11p 8,926.25p 8,926.25p 147
08/08/2024 8,928.50p 8,922.43p 8,913.25p 8,913.25p 76
07/08/2024 8,928.50p 8,918.50p 8,891.25p 8,907.75p 0
06/08/2024 8,928.50p 8,929.00p 8,902.15p 8,918.50p 357
05/08/2024 8,923.00p 8,930.50p 8,911.00p 8,911.00p 816
02/08/2024 8,941.50p 8,941.50p 8,930.58p 8,934.50p 693
01/08/2024 8,845.50p 8,925.75p 8,919.93p 8,925.75p 6
31/07/2024 8,845.50p 8,918.21p 8,913.09p 8,914.50p 219
30/07/2024 8,845.50p 8,903.25p 8,897.79p 8,903.25p 46
29/07/2024 8,845.50p 8,904.43p 8,890.50p 8,890.50p 13
26/07/2024 8,845.50p 8,888.50p 8,853.00p 8,876.25p 0
25/07/2024 8,845.50p 8,876.25p 8,873.57p 8,876.25p 5
24/07/2024 8,845.50p 8,863.08p 8,862.00p 8,862.00p 2
23/07/2024 8,845.50p 8,861.00p 8,845.50p 8,861.00p 139
22/07/2024 8,852.00p 8,849.93p 8,834.50p 8,834.50p 66
19/07/2024 8,852.00p 8,859.75p 8,835.00p 8,839.00p 0
18/07/2024 8,852.00p 8,855.25p 8,836.58p 8,855.25p 22
17/07/2024 8,852.00p 8,840.00p 8,836.30p 8,840.00p 18
16/07/2024 8,852.00p 8,856.00p 8,845.57p 8,848.00p 410
15/07/2024 8,844.00p 8,844.00p 8,832.08p 8,835.75p 437
12/07/2024 8,812.50p 8,830.50p 8,820.07p 8,830.50p 6
11/07/2024 8,812.50p 8,836.92p 8,798.08p 8,836.75p 12
10/07/2024 8,812.50p 8,818.78p 8,808.50p 8,808.50p 81
09/07/2024 8,812.50p 8,798.04p 8,790.25p 8,790.25p 446
08/07/2024 8,812.50p 8,812.50p 8,803.92p 8,810.00p 415
05/07/2024 8,799.00p 8,803.00p 8,791.86p 8,803.00p 1,017
04/07/2024 8,770.50p 8,789.22p 8,782.00p 8,782.00p 122
03/07/2024 8,770.50p 8,785.75p 8,764.58p 8,785.75p 35
02/07/2024 8,770.50p 8,761.75p 8,744.60p 8,761.75p 140
01/07/2024 8,770.50p 8,758.92p 8,748.00p 8,748.00p 37
28/06/2024 8,770.50p 8,772.00p 8,759.57p 8,765.50p 833
27/06/2024 8,758.00p 8,762.50p 8,755.08p 8,762.50p 59
26/06/2024 8,758.00p 8,766.80p 8,758.75p 8,758.75p 70
25/06/2024 8,758.00p 8,774.93p 8,767.50p 8,767.50p 146
24/06/2024 8,758.00p 8,759.25p 8,757.17p 8,759.25p 41
21/06/2024 8,758.00p 8,758.00p 8,756.50p 8,756.50p 298
20/06/2024 8,765.00p 8,754.50p 8,748.41p 8,754.50p 174
19/06/2024 8,765.00p 8,761.24p 8,758.75p 8,758.75p 13
18/06/2024 8,765.00p 8,757.75p 8,742.42p 8,757.75p 83
17/06/2024 8,765.00p 8,747.90p 8,736.50p 8,736.50p 99
14/06/2024 8,765.00p 8,765.00p 8,757.25p 8,757.25p 362
13/06/2024 8,743.00p 8,747.50p 8,731.58p 8,747.50p 1,224
12/06/2024 8,719.50p 8,744.25p 8,706.58p 8,744.25p 548
11/06/2024 8,719.50p 8,703.75p 8,685.31p 8,703.75p 325
10/06/2024 8,719.50p 8,691.96p 8,686.00p 8,686.00p 297
07/06/2024 8,719.50p 8,724.50p 8,700.50p 8,731.25p 1,306
06/06/2024 8,681.50p 8,747.50p 8,715.25p 8,731.25p 0
05/06/2024 8,681.50p 8,742.00p 8,729.09p 8,742.00p 63
04/06/2024 8,681.50p 8,732.50p 8,728.45p 8,732.50p 70
03/06/2024 8,681.50p 8,740.75p 8,689.25p 8,716.25p 0
31/05/2024 8,681.50p 8,696.41p 8,681.50p 8,690.50p 2,039
30/05/2024 8,719.00p 8,686.75p 8,682.92p 8,686.75p 53
29/05/2024 8,719.00p 8,691.23p 8,674.25p 8,674.25p 89
28/05/2024 8,719.00p 8,713.19p 8,701.00p 8,701.00p 218
27/05/2024 8,719.00p 8,695.42p 8,693.50p 8,693.50p 99
24/05/2024 8,719.00p 8,695.42p 8,693.50p 8,693.50p 99
23/05/2024 8,719.00p 8,706.58p 8,690.00p 8,690.00p 158
22/05/2024 8,719.00p 8,715.15p 8,714.62p 8,714.75p 62
21/05/2024 8,719.00p 8,723.50p 8,714.35p 8,723.50p 179
20/05/2024 8,719.00p 8,722.92p 8,718.50p 8,718.50p 82
17/05/2024 8,753.00p 8,722.30p 8,712.57p 8,715.25p 283
16/05/2024 8,753.00p 8,753.00p 8,739.75p 8,739.75p 1,837
15/05/2024 8,709.50p 8,751.25p 8,723.10p 8,751.25p 77
14/05/2024 8,709.50p 8,725.00p 8,686.25p 8,699.00p 0
13/05/2024 8,709.50p 8,715.94p 8,710.50p 8,710.50p 328
10/05/2024 8,709.50p 8,723.43p 8,703.50p 8,703.50p 240