Market data

Select a section

JPMorgan ETFs (Ireland) ICAV BetaBuilders UK Gilt 1-5Yr UCITS ETF

(JG15)
Sector: n/a
9,472.25p
-3.50p -0.04
Last updated: 16:35:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 9,477.50p 9,480.09p 9,470.86p 9,472.25p 511
18/09/2024 9,528.00p 9,512.25p 9,472.50p 9,475.75p 0
17/09/2024 9,528.00p 9,508.59p 9,488.00p 9,492.25p 78
16/09/2024 9,528.00p 9,499.25p 9,498.50p 9,499.25p 69
13/09/2024 9,528.00p 9,496.84p 9,493.43p 9,490.25p 757
12/09/2024 9,528.00p 9,493.37p 9,490.25p 9,533.50p 1
11/09/2024 9,528.00p 9,533.50p 9,528.00p 9,504.50p 101
10/09/2024 9,480.00p 9,504.50p 9,497.67p 9,504.50p 22
09/09/2024 9,480.00p 9,496.25p 9,479.09p 9,496.25p 67
06/09/2024 9,465.50p 9,481.50p 9,473.00p 9,481.50p 2
05/09/2024 9,465.50p 9,472.25p 9,465.50p 9,472.25p 428
04/09/2024 9,456.50p 9,478.00p 9,452.05p 9,464.00p 475
03/09/2024 9,439.00p 9,454.45p 9,439.00p 9,448.25p 117
02/09/2024 9,432.50p 9,437.00p 9,431.00p 9,435.25p 1,242
30/08/2024 9,445.50p 9,449.50p 9,435.25p 9,435.25p 3
29/08/2024 9,440.00p 9,442.00p 9,435.25p 9,435.25p 455
28/08/2024 9,437.00p 9,457.75p 9,432.25p 9,436.25p 0
27/08/2024 9,437.00p 9,437.00p 9,434.50p 9,434.50p 10
26/08/2024 9,450.00p 9,450.00p 9,432.25p 9,432.25p 107
23/08/2024 9,450.00p 9,450.00p 9,432.25p 9,432.25p 107
22/08/2024 9,450.00p 9,450.00p 9,432.25p 9,432.25p 107
21/08/2024 9,432.00p 9,458.00p 9,436.50p 9,447.00p 0
20/08/2024 9,432.00p 9,437.00p 9,432.00p 9,437.00p 141
19/08/2024 9,443.50p 9,447.63p 9,436.00p 9,434.00p 243
16/08/2024 9,443.50p 9,446.87p 9,434.00p 9,434.00p 1,251
15/08/2024 9,460.50p 9,464.34p 9,443.00p 9,443.00p 61
14/08/2024 9,460.50p 9,468.50p 9,460.50p 9,468.50p 107
13/08/2024 9,446.00p 9,454.25p 9,447.74p 9,454.25p 1
12/08/2024 9,446.00p 9,444.50p 9,441.05p 9,444.50p 4
09/08/2024 9,446.00p 9,442.75p 9,442.75p 9,442.75p 22
08/08/2024 9,446.00p 9,446.00p 9,435.00p 9,436.75p 323
07/08/2024 9,460.00p 9,460.00p 9,459.25p 9,459.25p 107
06/08/2024 9,473.50p 9,473.50p 9,458.55p 9,466.25p 34
05/08/2024 9,496.00p 9,516.00p 9,473.50p 9,473.50p 216
02/08/2024 9,475.50p 9,484.75p 9,474.00p 9,484.75p 247
01/08/2024 9,449.00p 9,470.50p 9,441.66p 9,459.25p 552
31/07/2024 9,435.50p 9,442.50p 9,435.00p 9,435.00p 2
30/07/2024 9,390.50p 9,412.50p 9,390.50p 9,410.50p 47
29/07/2024 9,420.50p 9,420.50p 9,410.75p 9,410.75p 578
26/07/2024 9,402.50p 9,406.00p 9,402.50p 9,399.00p 60
25/07/2024 9,400.50p 9,417.50p 9,399.00p 9,399.00p 129
24/07/2024 9,414.00p 9,414.00p 9,381.00p 9,389.00p 720
23/07/2024 9,377.00p 9,382.50p 9,382.00p 9,382.50p 1
22/07/2024 9,377.00p 9,391.00p 9,376.00p 9,376.75p 254
19/07/2024 9,394.00p 9,409.00p 9,382.75p 9,387.50p 0
18/07/2024 9,394.00p 9,394.25p 9,393.72p 9,394.25p 510
17/07/2024 9,372.50p 9,403.50p 9,367.75p 9,384.50p 0
16/07/2024 9,372.50p 9,506.50p 9,386.27p 9,386.50p 220
15/07/2024 9,372.50p 9,372.50p 9,372.50p 9,372.50p 213
12/07/2024 9,350.00p 9,371.75p 9,369.00p 9,371.75p 107
11/07/2024 9,350.00p 9,374.50p 9,350.00p 9,374.50p 2,833
10/07/2024 9,377.50p 9,382.17p 9,333.46p 9,378.00p 298
09/07/2024 9,359.50p 9,400.50p 9,376.75p 9,378.00p 0
08/07/2024 9,359.50p 9,389.00p 9,385.00p 9,385.00p 2
05/07/2024 9,359.50p 9,387.50p 9,359.75p 9,378.50p 0
04/07/2024 9,359.50p 9,366.53p 9,362.50p 9,362.50p 64
03/07/2024 9,359.50p 9,391.50p 9,333.00p 9,366.75p 0
02/07/2024 9,359.50p 9,359.50p 9,344.76p 9,349.25p 108
01/07/2024 9,357.50p 9,366.00p 9,349.00p 9,349.00p 1,270
28/06/2024 9,360.50p 9,371.50p 9,359.50p 9,362.50p 447
27/06/2024 9,362.00p 9,366.31p 9,359.00p 9,359.00p 164
26/06/2024 9,362.00p 9,363.50p 9,362.00p 9,373.25p 44
25/06/2024 9,357.00p 9,373.35p 9,373.25p 9,373.25p 235
24/06/2024 9,357.00p 9,376.50p 9,370.75p 9,370.75p 60
21/06/2024 9,357.00p 9,402.50p 9,369.50p 9,372.75p 0
20/06/2024 9,357.00p 9,403.00p 9,354.50p 9,377.50p 0
19/06/2024 9,357.00p 9,376.50p 9,355.25p 9,364.75p 0
18/06/2024 9,357.00p 9,367.50p 9,366.00p 9,367.50p 7
17/06/2024 9,357.00p 9,359.50p 9,348.00p 9,352.50p 128
14/06/2024 9,356.00p 9,366.00p 9,356.00p 9,358.50p 2,032
13/06/2024 9,367.50p 9,367.50p 9,315.50p 9,343.25p 0
12/06/2024 9,367.50p 9,367.50p 9,348.74p 9,367.50p 2
11/06/2024 9,339.00p 9,339.75p 9,334.54p 9,339.75p 1,450
10/06/2024 9,330.00p 9,330.00p 9,321.18p 9,325.50p 86
07/06/2024 9,357.50p 9,357.50p 9,334.75p 9,334.75p 10
06/06/2024 9,352.00p 9,354.50p 9,351.00p 9,351.00p 2,280
05/06/2024 9,338.00p 9,340.50p 9,335.50p 9,337.25p 2,958
04/06/2024 9,338.00p 9,341.00p 9,338.00p 9,340.00p 963
03/06/2024 9,328.50p 9,335.50p 9,328.50p 9,335.50p 1,701
31/05/2024 9,321.50p 9,321.50p 9,318.25p 9,318.25p 136
30/05/2024 9,295.50p 9,303.75p 9,295.50p 9,303.75p 2,660
29/05/2024 9,303.00p 9,305.62p 9,290.00p 9,290.00p 334
28/05/2024 9,344.00p 9,342.75p 9,291.00p 9,312.00p 0
27/05/2024 9,344.00p 9,319.73p 9,310.50p 9,310.50p 187
24/05/2024 9,344.00p 9,319.73p 9,310.50p 9,310.50p 187
23/05/2024 9,344.00p 9,344.00p 9,310.50p 9,311.25p 1,380
22/05/2024 9,349.50p 9,324.50p 9,320.25p 9,320.25p 1
21/05/2024 9,349.50p 9,353.00p 9,341.21p 9,346.75p 117
20/05/2024 9,343.50p 9,370.00p 9,336.00p 9,341.25p 1,608
17/05/2024 9,343.50p 9,354.27p 9,343.50p 9,347.75p 23
16/05/2024 9,369.00p 9,365.08p 9,362.75p 9,362.75p 85
15/05/2024 9,369.00p 9,358.50p 9,351.50p 9,358.50p 1
14/05/2024 9,369.00p 9,360.25p 9,326.75p 9,339.75p 0
13/05/2024 9,369.00p 9,369.00p 9,342.00p 9,342.00p 19
10/05/2024 9,344.50p 9,352.00p 9,338.75p 9,338.75p 44
09/05/2024 9,344.50p 9,347.00p 9,344.50p 9,345.00p 109
08/05/2024 9,355.50p 9,358.50p 9,348.76p 9,357.50p 759
07/05/2024 9,301.50p 9,357.25p 9,335.00p 9,355.75p 0
06/05/2024 9,301.50p 9,335.00p 9,301.50p 9,335.00p 2
03/05/2024 9,301.50p 9,335.00p 9,301.50p 9,335.00p 2
02/05/2024 9,282.00p 9,316.50p 9,282.00p 9,316.50p 1,741
01/05/2024 9,312.00p 9,312.00p 9,292.75p 9,292.75p 75
30/04/2024 9,310.50p 9,313.50p 9,296.50p 9,296.50p 1,819
29/04/2024 9,334.50p 9,314.69p 9,310.75p 9,301.25p 241
26/04/2024 9,334.50p 9,302.74p 9,295.92p 9,301.25p 300
25/04/2024 9,334.50p 9,293.50p 9,283.76p 9,293.50p 2
24/04/2024 9,334.50p 9,330.00p 9,295.75p 9,303.25p 0
23/04/2024 9,334.50p 9,336.00p 9,321.25p 9,321.25p 321
22/04/2024 9,308.50p 9,330.75p 9,311.00p 9,328.00p 0
19/04/2024 9,308.50p 9,311.00p 9,301.63p 9,311.00p 137
18/04/2024 9,304.00p 9,307.63p 9,298.00p 9,298.00p 161
17/04/2024 9,321.00p 9,290.50p 9,286.00p 9,290.50p 160
16/04/2024 9,321.00p 9,296.99p 9,290.50p 9,290.50p 1,186
15/04/2024 9,321.00p 9,321.36p 9,309.50p 9,309.50p 217
12/04/2024 9,319.50p 9,334.50p 9,319.50p 9,326.75p 110
11/04/2024 9,313.00p 9,319.29p 9,306.50p 9,307.00p 589
10/04/2024 9,379.50p 9,382.57p 9,351.75p 9,351.75p 472
09/04/2024 9,369.50p 9,383.87p 9,382.25p 9,382.25p 2
08/04/2024 9,369.50p 9,378.50p 9,369.50p 9,370.50p 109
05/04/2024 9,381.00p 9,383.63p 9,377.25p 9,377.25p 400
04/04/2024 9,383.50p 9,392.50p 9,383.50p 9,383.75p 745
03/04/2024 9,361.00p 9,370.00p 9,361.00p 9,370.00p 10
02/04/2024 9,424.00p 9,424.00p 9,363.00p 9,369.25p 4,653
01/04/2024 9,396.00p 9,396.50p 9,386.45p 9,393.00p 977
29/03/2024 9,396.00p 9,396.50p 9,386.45p 9,393.00p 977
28/03/2024 9,396.00p 9,396.50p 9,386.45p 9,393.00p 977
27/03/2024 9,383.50p 9,388.25p 9,380.50p 9,388.25p 1,717
26/03/2024 9,378.00p 9,378.00p 9,352.00p 9,375.75p 163
25/03/2024 9,418.00p 9,418.00p 9,374.00p 9,374.75p 1,149
22/03/2024 9,376.50p 9,387.00p 9,383.73p 9,387.00p 40
21/03/2024 9,376.50p 9,385.50p 9,376.00p 9,381.00p 1,571
20/03/2024 9,345.00p 9,366.25p 9,333.00p 9,356.50p 0

Market data

Select a section