JpMorgan ETFs (Ireland) Icav JPM GBP Ultra-Short Income Ucits ETF

(JGSA)
Sector: n/a
11,237.75p
-1.50p -0.01
Last updated: 16:37:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 11,247.50p 11,247.50p 11,235.50p 11,237.75p 4,099
11/11/2024 11,240.00p 11,241.39p 11,236.08p 11,239.25p 727
08/11/2024 11,237.00p 11,240.00p 11,232.77p 11,235.00p 2,292
07/11/2024 11,232.50p 11,235.41p 11,230.57p 11,231.25p 449
06/11/2024 11,240.00p 11,240.00p 11,221.50p 11,226.00p 1,290
05/11/2024 11,225.50p 11,225.50p 11,221.08p 11,222.75p 3,609
04/11/2024 11,233.50p 11,233.50p 11,220.50p 11,223.50p 7,188
01/11/2024 11,229.50p 11,234.81p 11,223.00p 11,226.25p 3,134
31/10/2024 11,228.00p 11,228.98p 11,223.00p 11,226.50p 2,926
30/10/2024 11,240.00p 11,240.02p 11,230.50p 11,231.50p 1,866
29/10/2024 11,230.00p 11,234.50p 11,228.50p 11,231.50p 10,235
28/10/2024 11,245.50p 11,245.50p 11,227.00p 11,228.75p 4,167
25/10/2024 11,238.00p 11,238.50p 11,230.50p 11,237.50p 14,796
24/10/2024 11,231.00p 11,252.00p 11,229.50p 11,233.00p 1,752
23/10/2024 11,232.00p 11,234.91p 11,232.00p 11,233.00p 2,617
22/10/2024 11,232.00p 11,235.88p 11,228.63p 11,232.00p 1,407
21/10/2024 11,217.50p 11,231.00p 11,217.50p 11,230.00p 155
18/10/2024 11,203.00p 11,230.00p 11,203.00p 11,226.00p 1,246
17/10/2024 11,224.50p 11,236.86p 11,223.00p 11,226.00p 211
16/10/2024 11,220.00p 11,226.00p 11,218.50p 11,221.00p 3,466
15/10/2024 11,218.50p 11,220.00p 11,213.00p 11,213.00p 7,935
14/10/2024 11,210.00p 11,212.00p 11,206.50p 11,206.50p 2,338
11/10/2024 11,205.00p 11,215.00p 11,205.00p 11,208.75p 1,431
10/10/2024 11,210.00p 11,210.85p 11,198.29p 11,209.50p 1,077
09/10/2024 11,200.00p 11,216.00p 11,200.00p 11,200.25p 863
08/10/2024 11,198.50p 11,222.44p 11,197.50p 11,200.25p 2,891
07/10/2024 11,200.00p 11,200.50p 11,195.00p 11,197.75p 494
04/10/2024 11,203.50p 11,213.87p 11,195.50p 11,198.50p 2,452
03/10/2024 11,204.50p 11,204.50p 11,197.50p 11,201.25p 793
02/10/2024 11,196.00p 11,197.00p 11,191.75p 11,191.75p 895
01/10/2024 11,195.50p 11,207.80p 11,190.00p 11,190.00p 4,449
30/09/2024 11,184.50p 11,192.50p 11,182.72p 11,192.50p 13,223
27/09/2024 11,183.50p 11,191.50p 11,183.50p 11,188.00p 4,434
26/09/2024 11,189.50p 11,191.50p 11,184.00p 11,186.25p 4,117
25/09/2024 11,189.00p 11,207.00p 11,181.00p 11,183.50p 2,648
24/09/2024 11,181.50p 11,189.00p 11,179.00p 11,179.00p 6,522
23/09/2024 11,168.00p 11,183.50p 11,168.00p 11,177.50p 6,880
20/09/2024 11,180.00p 11,185.00p 11,174.61p 11,178.00p 1,279
19/09/2024 11,178.00p 11,182.00p 11,174.50p 11,180.50p 2,790
18/09/2024 11,178.00p 11,182.00p 11,177.50p 11,180.50p 2,781
17/09/2024 11,183.00p 11,186.00p 11,179.50p 11,180.00p 1,298
16/09/2024 11,175.50p 11,182.00p 11,175.50p 11,181.00p 7,522
13/09/2024 11,171.00p 11,175.50p 11,170.00p 11,172.50p 2,968
12/09/2024 11,185.00p 11,193.50p 11,170.00p 11,173.00p 1,311
11/09/2024 11,170.00p 11,174.50p 11,164.00p 11,166.00p 3,206
10/09/2024 11,163.50p 11,168.50p 11,160.50p 11,166.00p 2,664
09/09/2024 11,163.50p 11,183.00p 11,157.50p 11,163.00p 1,769
06/09/2024 11,158.50p 11,179.00p 11,155.50p 11,159.50p 1,543
05/09/2024 11,149.50p 11,157.50p 11,149.00p 11,152.50p 970
04/09/2024 11,147.50p 11,153.00p 11,147.50p 11,153.00p 423
03/09/2024 11,148.50p 11,150.50p 11,145.50p 11,146.75p 1,904
02/09/2024 11,141.50p 11,147.50p 11,141.50p 11,145.00p 1,290
30/08/2024 11,140.50p 11,164.64p 11,140.50p 11,142.25p 3,668
29/08/2024 11,140.00p 11,146.50p 11,140.00p 11,146.00p 10,093
28/08/2024 11,139.00p 11,141.50p 11,138.50p 11,140.75p 408
27/08/2024 11,189.00p 11,189.00p 11,136.50p 11,138.50p 1,375
26/08/2024 11,135.00p 11,135.00p 11,130.50p 11,132.75p 2,799
23/08/2024 11,135.00p 11,135.00p 11,130.50p 11,132.75p 2,799
22/08/2024 11,135.00p 11,135.00p 11,130.50p 11,132.75p 2,799
21/08/2024 11,128.00p 11,139.50p 11,128.00p 11,129.00p 446
20/08/2024 11,124.50p 11,128.50p 11,124.50p 11,125.75p 921
19/08/2024 11,122.50p 11,128.00p 11,122.50p 11,122.50p 1,780
16/08/2024 11,122.00p 11,125.00p 11,119.63p 11,122.50p 623
15/08/2024 11,122.00p 11,125.50p 11,120.80p 11,122.75p 874
14/08/2024 11,119.50p 11,126.50p 11,118.25p 11,124.75p 2,740
13/08/2024 11,116.50p 11,120.76p 11,113.50p 11,118.50p 733
12/08/2024 11,115.50p 11,117.50p 11,110.00p 11,113.50p 1,296
09/08/2024 11,114.50p 11,116.50p 11,109.60p 11,113.25p 3,439
08/08/2024 11,086.00p 11,115.00p 11,086.00p 11,110.75p 4,546
07/08/2024 11,087.00p 11,110.50p 11,087.00p 11,105.50p 1,778
06/08/2024 11,112.50p 11,112.50p 11,093.90p 11,108.50p 3,239
05/08/2024 11,124.50p 11,124.50p 11,057.58p 11,107.50p 1,781
02/08/2024 11,098.00p 11,106.37p 11,097.00p 11,102.25p 3,506
01/08/2024 11,097.00p 11,101.00p 11,093.15p 11,098.25p 669
31/07/2024 11,086.00p 11,092.50p 11,082.00p 11,089.00p 961
30/07/2024 11,091.50p 11,091.50p 11,085.62p 11,087.25p 1,543
29/07/2024 11,083.50p 11,088.50p 11,081.68p 11,088.00p 4,297
26/07/2024 11,076.50p 11,079.00p 11,076.50p 11,078.50p 2,524
25/07/2024 11,076.50p 11,082.50p 11,074.11p 11,078.50p 2,311
24/07/2024 11,072.50p 11,075.30p 11,070.00p 11,072.50p 766
23/07/2024 11,068.50p 11,075.00p 11,068.50p 11,075.00p 324
22/07/2024 11,066.00p 11,068.20p 11,061.53p 11,065.50p 3,416
19/07/2024 11,070.50p 11,071.00p 11,065.00p 11,066.00p 2,482
18/07/2024 11,063.50p 11,074.55p 11,061.22p 11,069.75p 4,859
17/07/2024 11,065.00p 11,066.60p 11,064.00p 11,065.25p 2,815
16/07/2024 11,064.50p 11,064.89p 11,059.61p 11,062.25p 435
15/07/2024 11,055.50p 11,060.50p 11,055.50p 11,058.00p 460
12/07/2024 11,054.00p 11,056.25p 11,054.00p 11,056.25p 1,543
11/07/2024 11,048.50p 11,054.75p 11,051.62p 11,054.75p 457
10/07/2024 11,048.50p 11,053.88p 11,048.12p 11,050.50p 1,083
09/07/2024 11,045.00p 11,050.50p 11,044.50p 11,047.50p 1,719
08/07/2024 11,049.00p 11,049.44p 11,043.12p 11,045.75p 1,748
05/07/2024 11,042.00p 11,046.50p 11,039.06p 11,046.50p 4,065
04/07/2024 11,040.00p 11,040.00p 11,032.42p 11,037.75p 5,269
03/07/2024 11,035.00p 11,035.25p 11,019.61p 11,035.25p 1,523
02/07/2024 11,026.00p 11,030.46p 11,028.54p 11,029.00p 250
01/07/2024 11,026.00p 11,029.50p 11,025.25p 11,025.25p 224
28/06/2024 11,027.00p 11,028.85p 11,023.00p 11,025.00p 1,435
27/06/2024 11,044.50p 11,044.50p 11,019.61p 11,026.00p 3,180
26/06/2024 11,015.50p 11,020.50p 11,015.50p 11,018.75p 1,514
25/06/2024 11,024.50p 11,026.00p 11,019.50p 11,021.75p 1,300
24/06/2024 11,014.00p 11,020.50p 11,014.00p 11,020.50p 570
21/06/2024 11,013.50p 11,015.47p 11,014.03p 11,014.25p 114
20/06/2024 11,013.50p 11,018.50p 11,013.47p 11,015.00p 197
19/06/2024 11,005.50p 11,010.95p 11,001.52p 11,009.50p 1,833
18/06/2024 11,005.50p 11,013.00p 11,005.50p 11,009.75p 902
17/06/2024 11,000.50p 11,005.00p 11,000.50p 11,002.25p 225
14/06/2024 11,004.00p 11,005.00p 10,997.62p 11,001.00p 2,407
13/06/2024 11,021.00p 11,021.00p 10,994.00p 11,001.75p 5,904
12/06/2024 10,989.00p 11,008.85p 10,987.08p 10,995.00p 10,205
11/06/2024 10,986.50p 10,995.00p 10,986.50p 10,990.25p 1,795
10/06/2024 10,986.50p 10,986.50p 10,984.00p 10,984.00p 599
07/06/2024 10,991.50p 10,991.50p 10,981.50p 10,985.50p 911
06/06/2024 10,990.50p 10,992.00p 10,985.62p 10,989.00p 138
05/06/2024 10,984.50p 10,986.92p 10,975.00p 10,982.25p 633
04/06/2024 10,984.50p 10,984.50p 10,981.58p 10,982.25p 374
03/06/2024 10,979.50p 10,983.50p 10,950.99p 10,980.00p 2,519
31/05/2024 10,972.00p 10,981.77p 10,968.50p 10,972.75p 2,814
30/05/2024 10,970.50p 10,976.50p 10,966.30p 10,969.50p 1,098
29/05/2024 10,965.00p 10,979.14p 10,945.00p 10,962.75p 3,943
28/05/2024 10,966.00p 10,971.87p 10,963.04p 10,969.25p 2,811
27/05/2024 10,962.50p 10,965.36p 10,951.55p 10,962.00p 1,221
24/05/2024 10,962.50p 10,965.36p 10,951.55p 10,962.00p 1,221
23/05/2024 10,972.50p 10,972.50p 10,966.11p 10,968.75p 1,538
22/05/2024 10,964.00p 10,969.15p 10,954.80p 10,966.50p 1,623
21/05/2024 10,970.00p 10,971.42p 10,965.34p 10,967.50p 993
20/05/2024 10,967.00p 10,967.50p 10,961.00p 10,964.25p 3,225
17/05/2024 10,968.00p 10,968.00p 10,963.09p 10,967.25p 1,648
16/05/2024 10,965.00p 10,987.50p 10,962.62p 10,967.00p 4,502
15/05/2024 10,963.00p 10,964.50p 10,950.13p 10,963.25p 367
14/05/2024 10,956.50p 10,962.10p 10,954.00p 10,958.25p 1,422
13/05/2024 10,954.50p 10,960.00p 10,952.50p 10,956.00p 3,675