Market data

Select a section

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

(JG15)
Sector: n/a
9,448.00p
6.50p 0.07
Last updated: 17:01:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 9,442.50p 9,453.50p 9,431.00p 9,448.00p 3,122
17/07/2025 9,449.00p 9,513.50p 9,441.50p 9,441.50p 836
16/07/2025 9,455.50p 9,535.00p 9,450.00p 9,455.00p 795
15/07/2025 9,461.50p 9,477.00p 9,455.50p 9,460.00p 23
14/07/2025 9,449.50p 9,466.00p 9,453.50p 9,461.25p 238
11/07/2025 9,449.50p 9,462.00p 9,444.00p 9,444.00p 1,115
10/07/2025 9,458.50p 9,480.50p 9,447.00p 9,448.00p 4
09/07/2025 9,464.00p 9,482.00p 9,466.96p 9,473.25p 54
08/07/2025 9,464.00p 9,560.50p 9,410.00p 9,472.75p 239
07/07/2025 9,486.50p 9,493.00p 9,472.50p 9,474.75p 115
04/07/2025 9,484.50p 9,494.00p 9,475.50p 9,475.50p 20
03/07/2025 9,484.50p 9,576.00p 9,476.00p 9,483.50p 457
02/07/2025 9,475.50p 9,487.00p 9,465.00p 9,465.00p 252
01/07/2025 9,487.50p 9,507.00p 9,483.50p 9,483.50p 14
30/06/2025 9,486.00p 9,490.50p 9,479.21p 9,482.75p 298
27/06/2025 9,486.00p 9,497.50p 9,473.00p 9,477.00p 820
26/06/2025 9,486.00p 9,489.00p 9,479.00p 9,482.25p 99
25/06/2025 9,469.50p 9,483.50p 9,469.50p 9,472.25p 948
24/06/2025 9,471.00p 9,476.00p 9,463.50p 9,472.50p 589
23/06/2025 9,447.00p 9,468.00p 9,434.00p 9,463.00p 4
20/06/2025 9,447.00p 9,475.50p 9,450.67p 9,454.50p 1
19/06/2025 9,447.00p 9,461.00p 9,447.00p 9,453.75p 22
18/06/2025 9,436.50p 9,461.00p 9,447.50p 9,458.25p 140
17/06/2025 9,436.50p 9,454.95p 9,442.00p 9,448.75p 54
16/06/2025 9,436.50p 9,451.50p 9,436.50p 9,448.75p 213
13/06/2025 9,473.00p 9,475.00p 9,440.50p 9,440.50p 1
12/06/2025 9,473.00p 9,473.00p 9,458.25p 9,458.25p 1,600
11/06/2025 9,465.00p 9,485.50p 9,465.00p 9,469.50p 102
10/06/2025 9,481.50p 9,484.00p 9,475.00p 9,480.00p 14
09/06/2025 9,445.50p 9,514.50p 9,395.50p 9,453.00p 214
06/06/2025 9,452.00p 9,463.00p 9,439.50p 9,449.50p 2,823
05/06/2025 9,452.50p 9,512.50p 9,446.00p 9,446.50p 5,155
04/06/2025 9,446.50p 9,459.00p 9,437.96p 9,454.25p 5,876
03/06/2025 9,452.50p 9,466.00p 9,451.50p 9,451.50p 1,982
02/06/2025 9,430.50p 9,445.50p 9,430.50p 9,443.50p 942
30/05/2025 9,460.50p 9,460.50p 9,438.50p 9,439.50p 1,984
29/05/2025 9,421.00p 9,444.25p 9,419.00p 9,444.25p 2,859
28/05/2025 9,460.50p 9,445.00p 9,422.00p 9,425.25p 543
27/05/2025 9,460.50p 9,461.00p 9,437.33p 9,437.50p 1,652
26/05/2025 9,434.00p 9,442.50p 9,427.00p 9,439.50p 1,008
23/05/2025 9,434.00p 9,442.50p 9,427.00p 9,439.50p 1,008
22/05/2025 9,426.00p 9,435.00p 9,417.50p 9,435.00p 84
21/05/2025 9,426.50p 9,420.12p 9,407.31p 9,414.25p 1,872
20/05/2025 9,426.50p 9,440.00p 9,415.50p 9,424.75p 1,526
19/05/2025 9,426.50p 9,434.00p 9,411.50p 9,434.00p 0
16/05/2025 9,426.50p 9,452.50p 9,431.25p 9,431.25p 211
15/05/2025 9,426.50p 9,437.50p 9,424.00p 9,434.00p 22
14/05/2025 9,434.50p 9,431.50p 9,419.00p 9,421.75p 1,000
13/05/2025 9,434.50p 9,438.00p 9,428.00p 9,437.50p 28
12/05/2025 9,482.50p 9,447.00p 9,427.50p 9,430.75p 0
09/05/2025 9,482.50p 9,459.74p 9,430.50p 9,454.00p 5
08/05/2025 9,482.50p 9,483.50p 9,460.00p 9,460.00p 122
07/05/2025 9,511.00p 9,514.00p 9,489.00p 9,511.00p 3,147
06/05/2025 9,482.00p 9,505.50p 9,458.50p 9,500.00p 757
05/05/2025 9,486.50p 9,515.50p 9,490.50p 9,495.75p 10
02/05/2025 9,486.50p 9,515.50p 9,490.50p 9,495.75p 10
01/05/2025 9,486.50p 9,571.00p 9,451.50p 9,507.50p 3,054
30/04/2025 9,486.50p 9,504.75p 9,499.00p 9,504.75p 3
29/04/2025 9,486.50p 9,496.50p 9,483.50p 9,489.50p 328
28/04/2025 9,493.50p 9,495.50p 9,475.63p 9,485.00p 80
25/04/2025 9,476.00p 9,493.50p 9,479.50p 9,479.50p 737
24/04/2025 9,476.00p 9,481.50p 9,470.62p 9,481.50p 238
23/04/2025 9,475.00p 9,501.00p 9,451.50p 9,451.50p 10,462
22/04/2025 9,473.00p 9,477.75p 9,463.50p 9,477.75p 1,273
21/04/2025 9,443.00p 9,461.25p 9,443.00p 9,461.25p 203
18/04/2025 9,443.00p 9,461.25p 9,443.00p 9,461.25p 203
17/04/2025 9,443.00p 9,461.25p 9,443.00p 9,461.25p 203
16/04/2025 9,457.50p 9,474.50p 9,444.50p 9,444.50p 107
15/04/2025 9,435.50p 9,441.00p 9,429.00p 9,437.25p 5
14/04/2025 9,425.00p 9,440.50p 9,425.50p 9,425.50p 7
11/04/2025 9,425.00p 9,455.45p 9,422.00p 9,422.00p 262
10/04/2025 9,425.00p 9,554.00p 9,433.75p 9,433.75p 0
09/04/2025 9,425.00p 9,493.00p 9,376.00p 9,456.25p 2,239
08/04/2025 9,443.00p 9,468.50p 9,429.00p 9,461.75p 37
07/04/2025 9,470.00p 9,511.50p 9,439.50p 9,458.25p 42
04/04/2025 9,470.00p 9,480.66p 9,460.50p 9,469.50p 278
03/04/2025 9,422.50p 9,460.00p 9,422.50p 9,460.00p 372
02/04/2025 9,392.50p 9,409.00p 9,397.00p 9,403.50p 1
01/04/2025 9,392.50p 9,417.00p 9,405.26p 9,406.00p 101
31/03/2025 9,392.50p 9,414.00p 9,397.63p 9,399.00p 376
28/03/2025 9,392.50p 9,392.50p 9,381.50p 9,384.00p 22
27/03/2025 9,385.00p 9,376.50p 9,369.50p 9,376.50p 0
26/03/2025 9,385.00p 9,385.00p 9,368.50p 9,368.50p 273
25/03/2025 9,373.50p 9,373.50p 9,363.50p 9,363.50p 173
24/03/2025 9,370.50p 9,371.50p 9,370.50p 9,370.50p 218
21/03/2025 9,401.50p 9,381.50p 9,371.00p 9,373.75p 161
20/03/2025 9,401.50p 9,406.00p 9,385.00p 9,388.00p 159
19/03/2025 9,391.50p 9,400.50p 9,388.50p 9,393.00p 101
18/03/2025 9,373.00p 9,382.00p 9,373.00p 9,376.00p 32
17/03/2025 9,385.00p 9,390.00p 9,373.00p 9,390.00p 401
14/03/2025 9,385.00p 9,412.00p 9,385.00p 9,392.50p 66
13/03/2025 9,412.50p 9,400.50p 9,380.00p 9,383.25p 1
12/03/2025 9,412.50p 9,412.50p 9,397.00p 9,397.00p 208
11/03/2025 9,406.00p 9,423.50p 9,405.00p 9,405.00p 281
10/03/2025 9,408.50p 9,417.16p 9,399.50p 9,411.00p 548
07/03/2025 9,384.50p 9,485.50p 9,395.50p 9,400.25p 0
06/03/2025 9,384.50p 9,393.00p 9,383.53p 9,393.00p 93
05/03/2025 9,369.00p 9,394.50p 9,368.50p 9,385.50p 929
04/03/2025 9,417.00p 9,424.83p 9,409.00p 9,415.50p 58
03/03/2025 9,414.00p 9,414.50p 9,391.00p 9,405.00p 4,444
28/02/2025 9,417.00p 9,418.00p 9,405.50p 9,412.00p 1,848
27/02/2025 9,399.00p 9,407.50p 9,399.00p 9,402.00p 114
26/02/2025 9,403.50p 9,407.66p 9,401.50p 9,401.50p 160
25/02/2025 9,403.50p 9,409.50p 9,403.50p 9,409.50p 18
24/02/2025 9,373.50p 9,391.50p 9,378.00p 9,385.25p 0
21/02/2025 9,373.50p 9,386.50p 9,372.50p 9,386.50p 932
20/02/2025 9,371.00p 9,372.00p 9,371.00p 9,372.00p 45
19/02/2025 9,371.50p 9,371.50p 9,365.50p 9,365.50p 1
18/02/2025 9,374.00p 9,384.20p 9,373.42p 9,377.75p 572
17/02/2025 9,385.00p 9,393.00p 9,361.25p 9,385.50p 0
14/02/2025 9,385.00p 9,393.00p 9,385.00p 9,387.75p 49
13/02/2025 9,381.00p 9,392.00p 9,380.79p 9,387.75p 254
12/02/2025 9,426.00p 9,426.00p 9,414.00p 9,414.00p 53
11/02/2025 9,435.50p 9,435.50p 9,421.50p 9,421.50p 11
10/02/2025 9,422.00p 9,436.00p 9,421.26p 9,424.00p 32
07/02/2025 9,422.00p 9,424.00p 9,415.00p 9,424.00p 233
06/02/2025 9,425.00p 9,431.50p 9,411.00p 9,415.75p 363
05/02/2025 9,402.50p 9,424.00p 9,420.50p 9,424.00p 1
04/02/2025 9,402.50p 9,413.65p 9,402.50p 9,409.00p 115
03/02/2025 9,411.00p 9,423.50p 9,400.00p 9,411.25p 1,382
31/01/2025 9,382.00p 9,393.75p 9,382.00p 9,393.75p 552
30/01/2025 9,370.50p 9,385.50p 9,376.50p 9,382.50p 10
29/01/2025 9,370.50p 9,372.25p 9,363.00p 9,363.00p 513
28/01/2025 9,370.50p 9,374.00p 9,363.50p 9,363.50p 14
27/01/2025 9,366.50p 9,375.00p 9,360.00p 9,375.00p 8,748
24/01/2025 9,364.50p 9,369.50p 9,346.00p 9,359.50p 7,454
23/01/2025 9,349.50p 9,356.25p 9,345.14p 9,356.25p 650
22/01/2025 9,344.00p 9,345.50p 9,344.00p 9,344.50p 8
21/01/2025 9,333.50p 9,350.00p 9,333.50p 9,350.00p 2
20/01/2025 9,328.00p 9,338.75p 9,326.50p 9,338.75p 3,812

Market data

Select a section