Market data

Select a section

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

(JEBP)
Sector: n/a
9,279.75p
27.50p 0.30
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 9,281.50p 9,279.75p 9,266.62p 9,279.75p 165
20/02/2025 9,281.50p 9,254.75p 9,240.25p 9,252.25p 0
19/02/2025 9,281.50p 9,271.03p 9,243.50p 9,243.50p 259
18/02/2025 9,281.50p 9,265.75p 9,256.95p 9,265.75p 362
17/02/2025 9,281.50p 9,264.61p 9,255.12p 9,261.50p 18
14/02/2025 9,281.50p 9,278.99p 9,268.61p 9,275.50p 522
13/02/2025 9,281.50p 9,281.44p 9,275.67p 9,277.75p 28
12/02/2025 9,281.50p 9,254.15p 9,241.56p 9,243.50p 259
11/02/2025 9,281.50p 9,269.37p 9,254.13p 9,255.25p 9
10/02/2025 9,281.50p 9,287.50p 9,263.62p 9,287.50p 629
07/02/2025 9,278.00p 9,280.79p 9,265.25p 9,265.25p 185
06/02/2025 9,278.00p 9,283.88p 9,269.62p 9,280.00p 954
05/02/2025 9,279.50p 9,281.67p 9,272.60p 9,280.00p 1,733
04/02/2025 9,219.50p 9,261.50p 9,250.57p 9,253.25p 979
03/02/2025 9,219.50p 9,260.81p 9,253.25p 9,253.25p 152
31/01/2025 9,219.50p 9,240.02p 9,219.50p 9,203.50p 1,300
30/01/2025 9,180.00p 9,206.34p 9,203.50p 9,203.50p 1,637
29/01/2025 9,180.00p 9,190.00p 9,174.75p 9,174.75p 10,223
28/01/2025 9,170.50p 9,172.50p 9,160.00p 9,172.50p 6,660
27/01/2025 9,169.00p 9,175.63p 9,165.13p 9,172.00p 1,077
24/01/2025 9,158.50p 9,159.24p 9,154.50p 9,154.50p 75
23/01/2025 9,158.50p 9,173.61p 9,167.08p 9,168.25p 190
22/01/2025 9,158.50p 9,183.79p 9,175.25p 9,175.25p 29
21/01/2025 9,158.50p 9,174.00p 9,164.81p 9,174.00p 477
20/01/2025 9,158.50p 9,169.70p 9,161.62p 9,169.50p 176
17/01/2025 9,158.50p 9,167.14p 9,155.61p 9,161.50p 1,039
16/01/2025 9,148.00p 9,146.50p 9,130.13p 9,136.50p 10
15/01/2025 9,148.00p 9,136.50p 9,109.91p 9,136.50p 153
14/01/2025 9,148.00p 9,107.19p 9,095.25p 9,095.25p 399
13/01/2025 9,148.00p 9,107.94p 9,090.60p 9,099.75p 340
10/01/2025 9,148.00p 9,121.90p 9,112.25p 9,112.25p 8
09/01/2025 9,148.00p 9,136.44p 9,129.75p 9,129.75p 81
08/01/2025 9,148.00p 9,135.89p 9,114.11p 9,129.00p 45
07/01/2025 9,148.00p 9,141.11p 9,138.25p 9,138.25p 3
06/01/2025 9,148.00p 9,153.45p 9,144.00p 9,144.00p 165
03/01/2025 9,212.50p 9,170.29p 9,151.25p 9,151.25p 65
02/01/2025 9,212.50p 9,192.13p 9,184.00p 9,184.00p 2
01/01/2025 9,212.50p 9,190.50p 9,178.25p 9,190.50p 5
31/12/2024 9,212.50p 9,190.50p 9,178.25p 9,190.50p 5
30/12/2024 9,212.50p 9,259.75p 9,166.50p 9,181.00p 0
27/12/2024 9,212.50p 9,177.91p 9,171.00p 9,171.00p 111
26/12/2024 9,212.50p 9,191.97p 9,180.75p 9,180.75p 282
25/12/2024 9,212.50p 9,191.97p 9,180.75p 9,180.75p 282
24/12/2024 9,212.50p 9,191.97p 9,180.75p 9,180.75p 282
23/12/2024 9,212.50p 9,192.79p 9,180.16p 9,181.25p 100
20/12/2024 9,212.50p 9,194.34p 9,179.16p 9,189.75p 10
19/12/2024 9,212.50p 9,187.27p 9,175.98p 9,177.75p 128
18/12/2024 9,212.50p 9,209.50p 9,206.19p 9,209.50p 79
17/12/2024 9,212.50p 9,212.38p 9,205.59p 9,209.25p 71
16/12/2024 9,212.50p 9,217.56p 9,210.50p 9,211.25p 197
13/12/2024 9,231.50p 9,214.53p 9,209.57p 9,211.25p 24
12/12/2024 9,231.50p 9,254.08p 9,233.50p 9,233.50p 37
11/12/2024 9,231.50p 9,254.77p 9,250.08p 9,252.25p 236
10/12/2024 9,231.50p 9,253.75p 9,248.57p 9,253.75p 195
09/12/2024 9,231.50p 9,255.20p 9,249.00p 9,249.00p 212
06/12/2024 9,231.50p 9,249.85p 9,243.25p 9,243.25p 451
05/12/2024 9,231.50p 9,251.50p 9,229.00p 9,237.25p 0
04/12/2024 9,231.50p 9,243.50p 9,226.57p 9,243.50p 185
03/12/2024 9,231.50p 9,239.82p 9,223.07p 9,235.25p 673
02/12/2024 9,233.00p 9,242.75p 9,233.00p 9,242.75p 42
29/11/2024 9,163.50p 9,219.00p 9,204.08p 9,219.00p 108
28/11/2024 9,163.50p 9,199.20p 9,186.93p 9,194.25p 50
27/11/2024 9,163.50p 9,173.43p 9,165.57p 9,171.75p 253
26/11/2024 9,163.50p 9,165.91p 9,160.92p 9,163.50p 442
25/11/2024 9,141.00p 9,162.25p 9,146.13p 9,162.25p 87
22/11/2024 9,141.00p 9,152.44p 9,142.23p 9,122.75p 211
21/11/2024 9,141.00p 9,128.25p 9,104.50p 9,122.75p 0
20/11/2024 9,141.00p 9,111.50p 9,102.08p 9,111.50p 391
19/11/2024 9,141.00p 9,141.00p 9,116.25p 9,116.25p 248
18/11/2024 9,130.50p 9,116.50p 9,105.57p 9,116.50p 298
15/11/2024 9,130.50p 9,130.57p 9,130.50p 9,134.50p 194
14/11/2024 9,098.50p 9,134.50p 9,121.24p 9,134.50p 630
13/11/2024 9,098.50p 9,108.88p 9,108.25p 9,108.25p 142
12/11/2024 9,098.50p 9,136.09p 9,121.25p 9,121.25p 460
11/11/2024 9,098.50p 9,133.00p 9,116.07p 9,129.50p 44
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

Market data

Select a section