Market data

Select a section

JPMorgan ETFs (Ireland) ICAV Global Hy corp Bond Mf Ucits Etf Dis

(JGHD)
Sector: n/a
$107.41
$0.13 0.12
Last updated: 16:03:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $107.32 $107.64 $107.17 $107.28 0
16/06/2025 $107.32 $107.58 $107.20 $107.46 0
13/06/2025 $107.32 $107.49 $106.97 $107.24 0
12/06/2025 $107.32 $107.49 $107.32 $107.49 1
11/06/2025 $107.00 $107.40 $106.92 $107.32 0
10/06/2025 $107.00 $107.15 $106.83 $106.92 5
09/06/2025 $107.00 $107.07 $106.80 $106.92 0
06/06/2025 $107.00 $107.00 $106.91 $106.91 1,000
05/06/2025 $106.44 $107.40 $107.08 $107.19 2
04/06/2025 $106.44 $107.22 $106.77 $107.18 0
03/06/2025 $106.44 $106.89 $106.50 $106.78 0
02/06/2025 $106.44 $106.65 $106.41 $106.56 0
30/05/2025 $106.44 $106.46 $106.44 $106.46 50
29/05/2025 $106.26 $106.63 $106.00 $106.47 0
28/05/2025 $106.26 $106.34 $106.00 $106.00 2
27/05/2025 $105.80 $106.30 $105.44 $106.26 0
26/05/2025 $105.80 $105.90 $105.37 $105.44 0
23/05/2025 $105.80 $105.90 $105.37 $105.44 0
22/05/2025 $105.80 $105.88 $105.48 $105.66 0
21/05/2025 $105.80 $105.96 $105.66 $105.83 0
20/05/2025 $105.80 $105.96 $105.73 $105.86 0
19/05/2025 $105.80 $105.83 $105.44 $105.73 0
16/05/2025 $105.80 $105.80 $105.79 $105.79 87
15/05/2025 $105.46 $105.82 $105.47 $105.64 0
14/05/2025 $105.46 $106.13 $105.67 $105.80 0
13/05/2025 $105.46 $105.90 $105.49 $105.86 0
12/05/2025 $105.46 $105.63 $105.05 $105.58 0
09/05/2025 $105.46 $105.13 $104.89 $105.05 0
08/05/2025 $105.46 $105.35 $104.95 $105.11 0
07/05/2025 $105.46 $105.46 $105.15 $105.15 15
06/05/2025 $105.16 $105.32 $104.72 $105.03 0
05/05/2025 $105.16 $105.14 $104.74 $104.98 0
02/05/2025 $105.16 $105.14 $104.74 $104.98 0
01/05/2025 $105.16 $105.17 $104.71 $104.74 0
30/04/2025 $105.16 $105.55 $104.69 $104.98 0
29/04/2025 $105.16 $105.51 $105.12 $105.35 0
28/04/2025 $105.16 $105.35 $105.02 $105.13 0
25/04/2025 $105.16 $105.16 $105.10 $105.10 159
24/04/2025 $103.70 $105.09 $104.42 $105.00 0
23/04/2025 $103.70 $105.24 $103.98 $104.81 0
22/04/2025 $103.70 $104.14 $103.64 $104.07 0
21/04/2025 $103.70 $103.91 $103.49 $103.86 0
18/04/2025 $103.70 $103.91 $103.49 $103.86 0
17/04/2025 $103.70 $103.91 $103.49 $103.86 0
16/04/2025 $103.70 $103.70 $103.61 $103.61 144
15/04/2025 $100.48 $103.41 $102.69 $103.31 0
14/04/2025 $100.48 $103.74 $101.77 $102.91 0
11/04/2025 $100.48 $102.68 $100.48 $101.77 0
10/04/2025 $100.48 $103.42 $100.34 $101.92 0
09/04/2025 $100.48 $100.48 $100.34 $100.33 6
08/04/2025 $101.62 $102.14 $101.62 $101.74 1,564
07/04/2025 $102.38 $102.17 $99.84 $101.04 0
04/04/2025 $102.38 $102.38 $102.17 $102.17 215
03/04/2025 $103.78 $103.78 $103.50 $103.50 100
02/04/2025 $104.22 $104.25 $103.84 $104.23 0
01/04/2025 $104.22 $104.22 $104.04 $104.04 583
31/03/2025 $104.70 $104.00 $103.46 $103.75 0
28/03/2025 $104.70 $104.21 $103.68 $103.81 0
27/03/2025 $104.70 $104.27 $103.93 $104.05 0
26/03/2025 $104.70 $104.60 $104.04 $104.17 0
25/03/2025 $104.70 $104.70 $104.49 $104.49 5
24/03/2025 $104.50 $104.53 $104.20 $104.43 0
21/03/2025 $104.50 $104.76 $104.15 $104.28 0
20/03/2025 $104.50 $104.75 $104.28 $104.41 0
19/03/2025 $104.50 $104.44 $104.19 $104.43 0
18/03/2025 $104.50 $104.50 $104.29 $104.29 4
17/03/2025 $103.74 $104.28 $103.88 $104.21 0
14/03/2025 $103.74 $104.11 $103.74 $104.11 7
13/03/2025 $104.30 $104.25 $103.56 $103.63 0
12/03/2025 $104.30 $104.30 $104.23 $104.23 5
11/03/2025 $104.74 $104.55 $104.02 $104.21 0
10/03/2025 $104.74 $104.62 $104.24 $104.31 0
07/03/2025 $104.74 $104.74 $104.50 $104.50 21
06/03/2025 $104.36 $104.73 $104.22 $104.55 0
05/03/2025 $104.36 $104.69 $103.92 $104.54 0
04/03/2025 $104.36 $104.36 $103.92 $103.92 3
03/03/2025 $104.58 $104.58 $104.31 $104.31 10
28/02/2025 $104.62 $104.13 $103.84 $104.05 0
27/02/2025 $104.62 $104.62 $104.13 $104.13 1
26/02/2025 $104.00 $104.44 $104.07 $104.43 0
25/02/2025 $104.00 $104.28 $103.85 $104.15 0
24/02/2025 $104.00 $104.08 $103.93 $103.93 67
21/02/2025 $104.00 $104.11 $103.79 $103.94 0
20/02/2025 $104.00 $104.00 $103.88 $103.88 2
19/02/2025 $103.96 $103.96 $103.67 $103.67 300
18/02/2025 $103.46 $104.03 $103.80 $103.91 0
17/02/2025 $103.46 $104.05 $103.79 $103.95 0
14/02/2025 $103.46 $104.01 $103.62 $103.98 0
13/02/2025 $103.46 $103.86 $103.46 $103.69 1,401
12/02/2025 $103.70 $103.47 $103.01 $103.21 0
11/02/2025 $103.70 $103.70 $103.31 $103.31 100
10/02/2025 $103.74 $103.45 $103.11 $103.40 0
07/02/2025 $103.74 $103.62 $102.95 $103.13 0
06/02/2025 $103.74 $103.86 $103.62 $103.60 522
05/02/2025 $103.32 $103.60 $103.32 $103.60 499
04/02/2025 $103.14 $103.37 $103.14 $102.98 201
03/02/2025 $102.90 $102.98 $102.90 $102.98 284
31/01/2025 $103.34 $103.44 $103.14 $103.36 0
30/01/2025 $103.34 $103.55 $103.12 $103.30 0
29/01/2025 $103.34 $103.29 $103.01 $103.17 0
28/01/2025 $103.34 $103.34 $103.09 $103.09 549
27/01/2025 $102.58 $103.39 $102.85 $103.31 0
24/01/2025 $102.58 $103.28 $102.82 $103.25 0
23/01/2025 $102.58 $103.02 $102.64 $102.82 0
22/01/2025 $102.58 $103.13 $102.83 $102.91 0
21/01/2025 $102.58 $102.92 $102.51 $102.91 0
20/01/2025 $102.58 $102.93 $102.39 $102.84 0
17/01/2025 $102.58 $102.67 $102.36 $102.53 0
16/01/2025 $102.58 $102.58 $102.54 $106.20 2
15/01/2025 $105.86 $106.20 $105.86 $106.20 25
14/01/2025 $105.20 $105.78 $105.15 $105.47 0
13/01/2025 $105.20 $105.22 $105.20 $105.22 25
10/01/2025 $105.74 $105.74 $105.52 $105.52 1
09/01/2025 $105.90 $106.22 $105.67 $106.10 0
08/01/2025 $105.90 $105.90 $105.76 $105.76 110
07/01/2025 $106.32 $106.59 $106.09 $106.22 0
06/01/2025 $106.32 $106.73 $106.17 $106.52 0
03/01/2025 $106.32 $106.32 $106.17 $106.17 5
02/01/2025 $106.10 $106.36 $105.92 $106.09 259
01/01/2025 $106.54 $106.32 $105.97 $106.26 0
31/12/2024 $106.54 $106.32 $105.97 $106.26 0
30/12/2024 $106.54 $106.35 $105.87 $105.97 0
27/12/2024 $106.54 $106.54 $106.17 $106.17 1
26/12/2024 $106.06 $106.03 $105.66 $105.80 0
25/12/2024 $106.06 $106.03 $105.66 $105.80 0
24/12/2024 $106.06 $106.03 $105.66 $105.80 0
23/12/2024 $106.06 $106.07 $105.73 $105.88 0
20/12/2024 $106.06 $105.98 $105.28 $105.96 0
19/12/2024 $106.06 $106.06 $105.61 $105.61 1
18/12/2024 $106.62 $106.68 $106.62 $106.68 151

Market data

Select a section