Market data

Select a section

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

(JEBP)
Sector: n/a
9,230.00p
17.00p 0.18
Last updated: 16:49:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 9,220.00p 9,255.83p 9,200.73p 9,230.00p 155
10/04/2025 9,232.00p 9,241.54p 9,176.57p 9,213.00p 3,109
09/04/2025 9,281.50p 9,200.83p 9,140.22p 9,175.75p 336
08/04/2025 9,281.50p 9,234.27p 9,178.86p 9,191.00p 472
07/04/2025 9,281.50p 9,217.87p 9,156.13p 9,196.50p 8
04/04/2025 9,281.50p 9,221.66p 9,218.00p 9,218.00p 2
03/04/2025 9,281.50p 9,245.89p 9,235.11p 9,236.25p 262
02/04/2025 9,281.50p 9,250.31p 9,224.50p 9,224.50p 560
01/04/2025 9,281.50p 9,250.87p 9,237.00p 9,237.00p 836
31/03/2025 9,281.50p 9,227.28p 9,219.99p 9,221.25p 317
28/03/2025 9,281.50p 9,231.38p 9,224.60p 9,225.25p 166
27/03/2025 9,281.50p 9,215.50p 9,204.60p 9,213.50p 141
26/03/2025 9,281.50p 9,218.22p 9,207.75p 9,207.75p 609
25/03/2025 9,281.50p 9,209.40p 9,199.45p 9,208.50p 281
24/03/2025 9,281.50p 9,207.25p 9,196.55p 9,207.25p 44
21/03/2025 9,281.50p 9,211.88p 9,200.12p 9,204.75p 30
20/03/2025 9,281.50p 9,205.54p 9,195.62p 9,197.25p 804
19/03/2025 9,281.50p 9,189.66p 9,179.12p 9,189.00p 74
18/03/2025 9,281.50p 9,179.75p 9,168.12p 9,179.75p 141
17/03/2025 9,281.50p 9,180.75p 9,173.63p 9,180.75p 95
14/03/2025 9,281.50p 9,157.75p 9,136.62p 9,157.75p 98
13/03/2025 9,281.50p 9,154.97p 9,148.75p 9,148.75p 449
12/03/2025 9,281.50p 9,174.37p 9,162.34p 9,164.00p 566
11/03/2025 9,281.50p 9,192.62p 9,168.25p 9,168.25p 501
10/03/2025 9,281.50p 9,208.09p 9,197.00p 9,197.00p 136
07/03/2025 9,281.50p 9,197.73p 9,182.25p 9,182.25p 112
06/03/2025 9,281.50p 9,183.32p 9,159.75p 9,159.75p 124
05/03/2025 9,281.50p 9,234.54p 9,196.50p 9,196.50p 125
04/03/2025 9,281.50p 9,288.45p 9,277.96p 9,278.00p 101
03/03/2025 9,281.50p 9,282.87p 9,277.75p 9,277.75p 39
28/02/2025 9,281.50p 9,309.81p 9,297.63p 9,302.00p 48
27/02/2025 9,281.50p 9,299.75p 9,294.29p 9,299.75p 146
26/02/2025 9,281.50p 9,296.84p 9,284.62p 9,290.50p 350
25/02/2025 9,281.50p 9,285.16p 9,277.75p 9,277.75p 198
24/02/2025 9,281.50p 9,281.22p 9,267.06p 9,277.25p 1,293
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

Market data

Select a section