Market data

Select a section

JPMorgan ETFs (Ireland) ICAV GBP Ultra-Short Income UCITS ETF

(JGST)
Sector: n/a
10,107.50p
3.00p 0.03
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 10,094.50p 10,116.00p 10,094.50p 10,107.50p 1,378
18/09/2024 10,102.00p 10,108.50p 10,096.00p 10,104.50p 1,750
17/09/2024 10,097.00p 10,110.93p 10,097.00p 10,106.00p 2,867
16/09/2024 10,100.50p 10,117.50p 10,092.50p 10,104.25p 571
13/09/2024 10,091.50p 10,108.50p 10,091.50p 10,102.00p 1,737
12/09/2024 10,107.50p 10,115.00p 10,088.50p 10,151.25p 4,080
11/09/2024 10,149.50p 10,152.00p 10,149.39p 10,151.25p 1,473
10/09/2024 10,147.50p 10,149.00p 10,140.00p 10,145.00p 900
09/09/2024 10,146.50p 10,150.00p 10,126.00p 10,137.50p 2,382
06/09/2024 10,137.00p 10,146.27p 10,132.50p 10,136.50p 4,814
05/09/2024 10,129.00p 10,133.50p 10,126.79p 10,130.75p 3,001
04/09/2024 10,120.50p 10,133.50p 10,120.50p 10,130.50p 1,145
03/09/2024 10,105.50p 10,128.00p 10,124.00p 10,125.25p 443
02/09/2024 10,105.50p 10,122.00p 10,105.50p 10,118.00p 186
30/08/2024 10,120.50p 10,123.00p 10,116.00p 10,118.00p 445
29/08/2024 10,117.00p 10,123.50p 10,117.00p 10,118.50p 826
28/08/2024 10,119.00p 10,128.00p 10,109.50p 10,116.25p 2,064
27/08/2024 10,103.00p 10,117.50p 10,103.00p 10,114.75p 201
26/08/2024 10,108.00p 10,114.00p 10,107.50p 10,110.00p 1,636
23/08/2024 10,108.00p 10,114.00p 10,107.50p 10,110.00p 1,636
22/08/2024 10,108.00p 10,114.00p 10,107.50p 10,110.00p 1,636
21/08/2024 10,108.00p 10,109.00p 10,102.50p 10,105.25p 1,776
20/08/2024 10,106.00p 10,117.00p 10,097.40p 10,103.25p 1,512
19/08/2024 10,101.50p 10,108.00p 10,090.50p 10,100.50p 617
16/08/2024 10,103.50p 10,105.72p 10,099.00p 10,100.50p 566
15/08/2024 10,112.00p 10,114.00p 10,100.50p 10,103.50p 5,458
14/08/2024 10,099.50p 10,105.00p 10,099.50p 10,103.00p 2,811
13/08/2024 10,101.00p 10,110.00p 10,095.50p 10,099.75p 1,280
12/08/2024 10,106.50p 10,106.50p 10,083.50p 10,095.50p 19,046
09/08/2024 10,092.00p 10,106.50p 10,089.50p 10,094.75p 1,898
08/08/2024 10,094.00p 10,096.00p 10,089.50p 10,092.25p 1,254
07/08/2024 10,139.00p 10,139.00p 10,130.00p 10,136.25p 4,836
06/08/2024 10,144.50p 10,145.50p 10,132.06p 10,136.25p 1,315
05/08/2024 10,141.00p 10,149.00p 10,117.50p 10,134.00p 7,287
02/08/2024 10,135.00p 10,138.50p 10,125.00p 10,131.00p 1,984
01/08/2024 10,122.00p 10,132.50p 10,116.00p 10,127.25p 2,890
31/07/2024 10,115.00p 10,120.00p 10,105.50p 10,119.50p 2,309
30/07/2024 10,112.00p 10,119.50p 10,106.00p 10,116.50p 3,513
29/07/2024 10,112.00p 10,123.50p 10,111.50p 10,113.25p 1,259
26/07/2024 10,119.00p 10,119.00p 10,101.30p 10,106.50p 6,631
25/07/2024 10,105.00p 10,113.00p 10,105.00p 10,106.50p 18,300
24/07/2024 10,103.50p 10,107.00p 10,101.00p 10,104.75p 4,825
23/07/2024 10,108.00p 10,108.00p 10,099.00p 10,102.75p 1,062
22/07/2024 10,089.50p 10,098.30p 10,089.50p 10,096.75p 1,543
19/07/2024 10,101.00p 10,106.50p 10,100.00p 10,101.75p 1,221
18/07/2024 10,095.50p 10,100.00p 10,093.00p 10,095.50p 5,901
17/07/2024 10,110.00p 10,110.00p 10,093.00p 10,095.50p 12,292
16/07/2024 10,091.50p 10,101.00p 10,076.50p 10,092.50p 1,205
15/07/2024 10,092.00p 10,101.50p 10,085.00p 10,086.75p 1,444
12/07/2024 10,086.50p 10,091.50p 10,081.50p 10,091.00p 1,169
11/07/2024 10,097.00p 10,097.00p 10,081.00p 10,085.50p 7,231
10/07/2024 10,124.50p 10,126.00p 10,119.00p 10,122.75p 2,474
09/07/2024 10,120.50p 10,123.50p 10,116.50p 10,118.25p 1,082
08/07/2024 10,103.50p 10,121.50p 10,103.24p 10,116.50p 1,103
05/07/2024 10,116.00p 10,116.00p 10,109.00p 10,113.25p 1,627
04/07/2024 10,122.00p 10,122.00p 10,103.00p 10,108.75p 6,766
03/07/2024 10,105.00p 10,116.50p 10,097.00p 10,107.25p 3,090
02/07/2024 10,112.00p 10,114.00p 10,097.50p 10,101.50p 2,814
01/07/2024 10,110.50p 10,110.50p 10,093.56p 10,097.75p 1,695
28/06/2024 10,099.00p 10,101.00p 10,094.00p 10,097.00p 605
27/06/2024 10,106.50p 10,106.50p 10,092.50p 10,096.75p 2,422
26/06/2024 10,105.50p 10,105.50p 10,089.50p 10,092.00p 1,068
25/06/2024 10,094.00p 10,097.50p 10,090.00p 10,094.25p 8,208
24/06/2024 10,079.50p 10,101.00p 10,079.50p 10,091.25p 6,264
21/06/2024 10,100.50p 10,100.50p 10,087.50p 10,088.75p 1,182
20/06/2024 10,095.00p 10,095.00p 10,083.00p 10,088.25p 1,505
19/06/2024 10,086.50p 10,086.50p 10,080.50p 10,086.25p 7,686
18/06/2024 10,076.00p 10,094.73p 10,076.00p 10,083.75p 3,413
17/06/2024 10,092.00p 10,092.50p 10,074.00p 10,076.75p 2,024
14/06/2024 10,087.00p 10,088.50p 10,066.00p 10,077.00p 1,589
13/06/2024 10,080.00p 10,107.00p 10,070.50p 10,075.75p 4,401
12/06/2024 10,125.50p 10,130.83p 10,107.50p 10,119.25p 4,130
11/06/2024 10,126.00p 10,126.50p 10,102.77p 10,115.50p 4,662
10/06/2024 10,112.00p 10,115.00p 10,106.50p 10,108.25p 7,007
07/06/2024 10,101.00p 10,119.00p 10,101.00p 10,110.50p 2,477
06/06/2024 10,112.00p 10,129.50p 10,100.50p 10,112.75p 4,329
05/06/2024 10,107.50p 10,112.00p 10,098.50p 10,107.00p 7,487
04/06/2024 10,104.00p 10,114.00p 10,094.00p 10,109.00p 3,955
03/06/2024 10,090.00p 10,116.00p 10,090.00p 10,106.50p 2,995
31/05/2024 10,094.50p 10,103.00p 10,093.91p 10,099.75p 2,390
30/05/2024 10,094.50p 10,101.00p 10,092.50p 10,095.50p 3,761
29/05/2024 10,090.00p 10,097.00p 10,087.50p 10,090.00p 1,846
28/05/2024 10,100.00p 10,105.50p 10,091.50p 10,093.50p 3,012
27/05/2024 10,083.00p 10,095.00p 10,083.00p 10,089.25p 2,384
24/05/2024 10,083.00p 10,095.00p 10,083.00p 10,089.25p 2,384
23/05/2024 10,099.50p 10,100.00p 10,085.89p 10,094.25p 2,101
22/05/2024 10,091.50p 10,113.00p 10,091.41p 10,093.75p 3,795
21/05/2024 10,091.50p 10,096.50p 10,091.50p 10,094.75p 867
20/05/2024 10,088.00p 10,097.50p 10,087.00p 10,090.75p 2,872
17/05/2024 10,101.50p 10,103.50p 10,090.50p 10,093.75p 3,796
16/05/2024 10,092.50p 10,106.75p 10,092.50p 10,095.50p 2,836
15/05/2024 10,090.00p 10,109.00p 10,086.41p 10,094.00p 4,356
14/05/2024 10,095.00p 10,100.00p 10,080.00p 10,086.00p 3,615
13/05/2024 10,080.00p 10,095.00p 10,080.00p 10,083.00p 2,308
10/05/2024 10,093.00p 10,097.00p 10,080.87p 10,083.00p 1,059
09/05/2024 10,084.50p 10,090.50p 10,074.41p 10,082.50p 5,992
08/05/2024 10,127.00p 10,127.00p 10,113.33p 10,115.50p 10,844
07/05/2024 10,121.00p 10,121.00p 10,080.00p 10,115.25p 6,110
06/05/2024 10,094.50p 10,123.00p 10,094.50p 10,110.75p 1,292
03/05/2024 10,094.50p 10,123.00p 10,094.50p 10,110.75p 1,292
02/05/2024 10,106.00p 10,112.00p 10,095.81p 10,107.25p 3,655
01/05/2024 10,107.50p 10,113.50p 10,098.50p 10,100.75p 1,771
30/04/2024 10,094.00p 10,111.50p 10,094.00p 10,098.50p 521
29/04/2024 10,096.50p 10,109.50p 10,093.00p 10,099.25p 756
26/04/2024 10,088.00p 10,098.00p 10,083.00p 10,096.75p 8,160
25/04/2024 10,088.50p 10,101.00p 10,088.50p 10,096.25p 1,638
24/04/2024 10,094.00p 10,100.50p 10,094.00p 10,097.25p 3,061
23/04/2024 10,089.50p 10,104.00p 10,089.50p 10,095.25p 1,094
22/04/2024 10,088.50p 10,094.50p 10,088.00p 10,090.50p 1,048
19/04/2024 10,086.50p 10,100.50p 10,084.69p 10,088.75p 2,229
18/04/2024 10,088.00p 10,094.50p 10,083.53p 10,088.25p 15,594
17/04/2024 10,093.00p 10,093.00p 10,079.76p 10,083.75p 1,358
16/04/2024 10,084.00p 10,093.50p 10,078.00p 10,084.25p 1,767
15/04/2024 10,091.00p 10,091.00p 10,079.50p 10,086.25p 1,599
12/04/2024 10,080.00p 10,082.00p 10,073.91p 10,076.75p 4,461
11/04/2024 10,086.00p 10,089.00p 10,076.00p 10,079.25p 2,158
10/04/2024 10,123.00p 10,131.55p 10,109.50p 10,117.25p 1,631
09/04/2024 10,107.00p 10,122.50p 10,107.00p 10,118.75p 3,458
08/04/2024 10,112.00p 10,129.00p 10,110.04p 10,115.75p 1,997
05/04/2024 10,111.50p 10,130.50p 10,111.50p 10,113.25p 1,517
04/04/2024 10,108.50p 10,120.00p 10,101.00p 10,111.25p 1,929
03/04/2024 10,105.00p 10,113.00p 10,084.00p 10,107.25p 2,123
02/04/2024 10,104.50p 10,109.00p 10,096.00p 10,102.00p 847
01/04/2024 10,094.00p 10,104.50p 10,094.00p 10,102.25p 849
29/03/2024 10,094.00p 10,104.50p 10,094.00p 10,102.25p 849
28/03/2024 10,094.00p 10,104.50p 10,094.00p 10,102.25p 849
27/03/2024 10,085.50p 10,100.50p 10,085.50p 10,098.50p 556
26/03/2024 10,099.50p 10,101.50p 10,085.00p 10,097.75p 1,686
25/03/2024 10,090.50p 10,100.00p 10,090.50p 10,096.00p 1,149
22/03/2024 10,080.50p 10,097.00p 10,080.50p 10,093.75p 4,283
21/03/2024 10,095.00p 10,097.00p 10,080.25p 10,091.75p 3,457
20/03/2024 10,084.50p 10,091.00p 10,084.31p 10,087.25p 1,981

Market data

Select a section