Market data

Select a section

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

(JGST)
Sector: n/a
10,123.00p
0.50p 0.01
Last updated: 16:35:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 10,128.00p 10,131.00p 10,120.00p 10,123.00p 704
17/07/2025 10,128.00p 10,137.00p 10,120.00p 10,122.50p 2,191
16/07/2025 10,123.00p 10,133.00p 10,108.50p 10,121.50p 10,075
15/07/2025 10,120.50p 10,127.50p 10,108.00p 10,121.50p 1,497
14/07/2025 10,121.00p 10,124.50p 10,115.50p 10,120.50p 2,290
11/07/2025 10,102.00p 10,122.50p 10,102.00p 10,117.00p 2,617
10/07/2025 10,115.00p 10,136.94p 10,109.50p 10,115.50p 29,920
09/07/2025 10,151.50p 10,158.50p 10,144.68p 10,148.00p 5,629
08/07/2025 10,157.00p 10,157.00p 10,145.60p 10,150.25p 19,449
07/07/2025 10,142.00p 10,154.50p 10,141.82p 10,143.00p 27,002
04/07/2025 10,133.00p 10,153.50p 10,133.00p 10,144.00p 321
03/07/2025 10,140.50p 10,148.50p 10,139.00p 10,140.50p 2,176
02/07/2025 10,133.00p 10,149.50p 10,132.00p 10,134.00p 2,054
01/07/2025 10,133.00p 10,144.00p 10,133.00p 10,138.00p 7,136
30/06/2025 10,134.00p 10,143.50p 10,120.00p 10,134.00p 2,130
27/06/2025 10,133.00p 10,136.50p 10,124.00p 10,131.75p 3,853
26/06/2025 10,128.00p 10,136.50p 10,127.00p 10,130.50p 2,900
25/06/2025 10,128.00p 10,131.50p 10,123.00p 10,128.75p 3,264
24/06/2025 10,122.00p 10,128.00p 10,120.00p 10,123.50p 1,543
23/06/2025 10,120.00p 10,135.50p 10,120.00p 10,121.00p 1,793
20/06/2025 10,119.00p 10,124.50p 10,117.70p 10,121.50p 1,389
19/06/2025 10,119.00p 10,123.00p 10,114.00p 10,115.50p 1,860
18/06/2025 10,121.50p 10,124.00p 10,113.00p 10,118.50p 2,138
17/06/2025 10,116.00p 10,126.00p 10,110.50p 10,112.00p 3,730
16/06/2025 10,109.50p 10,117.00p 10,108.00p 10,114.25p 6,598
13/06/2025 10,108.00p 10,122.50p 10,104.00p 10,110.75p 4,560
12/06/2025 10,111.50p 10,116.50p 10,107.25p 10,112.00p 3,913
11/06/2025 10,147.00p 10,152.00p 10,140.62p 10,146.75p 5,885
10/06/2025 10,145.50p 10,154.50p 10,129.50p 10,143.00p 9,822
09/06/2025 10,127.50p 10,149.50p 10,126.00p 10,138.75p 1,436
06/06/2025 10,129.50p 10,141.50p 10,121.50p 10,134.75p 183
05/06/2025 10,134.00p 10,137.50p 10,126.50p 10,128.75p 1,953
04/06/2025 10,132.50p 10,135.00p 10,124.50p 10,131.50p 1,573
03/06/2025 10,121.00p 10,129.00p 10,121.00p 10,123.75p 4,166
02/06/2025 10,122.50p 10,126.00p 10,117.00p 10,120.75p 2,507
30/05/2025 10,117.50p 10,124.00p 10,110.00p 10,119.75p 3,983
29/05/2025 10,115.00p 10,129.00p 10,112.60p 10,116.00p 4,419
28/05/2025 10,117.00p 10,128.00p 10,111.00p 10,113.75p 1,326
27/05/2025 10,114.50p 10,125.00p 10,112.05p 10,114.75p 8,789
26/05/2025 10,114.50p 10,117.50p 10,106.50p 10,112.25p 3,367
23/05/2025 10,114.50p 10,117.50p 10,106.50p 10,112.25p 3,367
22/05/2025 10,107.50p 10,113.00p 10,100.00p 10,109.50p 1,271
21/05/2025 10,096.50p 10,112.00p 10,096.50p 10,104.75p 2,716
20/05/2025 10,109.00p 10,115.00p 10,101.50p 10,107.25p 5,081
19/05/2025 10,094.50p 10,117.00p 10,093.00p 10,109.00p 2,023
16/05/2025 10,117.00p 10,117.00p 10,106.25p 10,106.25p 1,653
15/05/2025 10,106.50p 10,119.50p 10,096.00p 10,104.50p 587
14/05/2025 10,106.00p 10,117.50p 10,094.50p 10,106.00p 6,534
13/05/2025 10,114.50p 10,115.50p 10,100.50p 10,104.25p 2,023
12/05/2025 10,103.00p 10,106.50p 10,097.00p 10,103.25p 4,379
09/05/2025 10,101.50p 10,111.50p 10,096.00p 10,101.25p 1,923
08/05/2025 10,111.50p 10,122.03p 10,098.00p 10,101.50p 3,751
07/05/2025 10,129.00p 10,143.00p 10,125.00p 10,129.00p 9,427
06/05/2025 10,133.00p 10,133.50p 10,112.50p 10,126.50p 5,703
05/05/2025 10,122.50p 10,133.00p 10,112.50p 10,123.25p 1,406
02/05/2025 10,122.50p 10,133.00p 10,112.50p 10,123.25p 1,406
01/05/2025 10,124.50p 10,131.42p 10,112.00p 10,123.00p 1,014
30/04/2025 10,114.50p 10,122.64p 10,104.50p 10,114.00p 3,022
29/04/2025 10,117.00p 10,119.00p 10,113.50p 10,116.00p 1,075
28/04/2025 10,116.50p 10,120.50p 10,106.50p 10,110.50p 3,363
25/04/2025 10,121.50p 10,124.50p 10,105.50p 10,110.50p 3,725
24/04/2025 10,113.50p 10,114.00p 10,092.50p 10,109.75p 2,658
23/04/2025 10,112.00p 10,120.50p 10,097.97p 10,103.75p 4,738
22/04/2025 10,111.50p 10,111.50p 10,092.00p 10,100.25p 5,286
21/04/2025 10,093.00p 10,099.50p 10,092.00p 10,097.25p 4,369
18/04/2025 10,093.00p 10,099.50p 10,092.00p 10,097.25p 4,369
17/04/2025 10,093.00p 10,099.50p 10,092.00p 10,097.25p 4,369
16/04/2025 10,093.50p 10,096.00p 10,090.42p 10,092.25p 1,525
15/04/2025 10,089.00p 10,116.00p 10,056.00p 10,087.25p 1,214
14/04/2025 10,076.00p 10,095.50p 10,071.00p 10,082.50p 1,024
11/04/2025 10,096.50p 10,104.00p 10,069.50p 10,085.25p 2,125
10/04/2025 10,100.00p 10,102.50p 10,075.53p 10,086.25p 3,335
09/04/2025 10,129.00p 10,152.00p 10,100.00p 10,116.50p 19,368
08/04/2025 10,112.00p 10,124.00p 10,100.50p 10,113.50p 7,925
07/04/2025 10,127.50p 10,167.50p 10,086.00p 10,110.50p 10,709
04/04/2025 10,087.00p 10,144.50p 10,087.00p 10,112.75p 12,818
03/04/2025 10,115.00p 10,123.00p 10,111.60p 10,117.00p 7,440
02/04/2025 10,112.50p 10,115.00p 10,106.50p 10,110.00p 1,632
01/04/2025 10,108.00p 10,123.00p 10,107.45p 10,110.75p 9,832
31/03/2025 10,109.50p 10,120.00p 10,096.40p 10,107.50p 12,668
28/03/2025 10,098.00p 10,116.50p 10,092.50p 10,105.25p 2,306
27/03/2025 10,090.00p 10,113.00p 10,089.00p 10,103.75p 6,423
26/03/2025 10,111.00p 10,112.50p 10,088.00p 10,100.25p 4,041
25/03/2025 10,108.50p 10,109.50p 10,095.00p 10,099.75p 3,721
24/03/2025 10,111.50p 10,111.50p 10,093.50p 10,097.75p 819
21/03/2025 10,114.50p 10,114.50p 10,070.00p 10,099.75p 2,768
20/03/2025 10,095.50p 10,103.00p 10,093.50p 10,095.50p 730
19/03/2025 10,098.00p 10,101.50p 10,094.00p 10,097.00p 889
18/03/2025 10,106.50p 10,108.50p 10,089.50p 10,094.25p 2,494
17/03/2025 10,095.50p 10,107.50p 10,086.50p 10,095.25p 2,048
14/03/2025 10,091.50p 10,108.00p 10,085.50p 10,098.50p 5,291
13/03/2025 10,096.50p 10,103.00p 10,091.75p 10,098.25p 10,259
12/03/2025 10,141.00p 10,145.50p 10,126.00p 10,131.50p 5,965
11/03/2025 10,125.50p 10,138.18p 10,125.50p 10,130.50p 9,628
10/03/2025 10,123.50p 10,144.50p 10,120.00p 10,136.00p 7,369
07/03/2025 10,127.50p 10,135.50p 10,122.00p 10,129.75p 10,512
06/03/2025 10,113.50p 10,137.00p 10,113.50p 10,127.25p 3,709
05/03/2025 10,119.50p 10,136.00p 10,061.13p 10,125.00p 15,558
04/03/2025 10,120.00p 10,126.00p 10,118.50p 10,120.75p 21,662
03/03/2025 10,124.00p 10,134.50p 10,115.00p 10,119.50p 1,259
28/02/2025 10,126.00p 10,126.00p 10,116.50p 10,120.25p 1,534
27/02/2025 10,111.50p 10,131.00p 10,111.50p 10,115.50p 2,302
26/02/2025 10,126.50p 10,126.50p 10,114.00p 10,115.50p 2,969
25/02/2025 10,118.50p 10,119.50p 10,112.10p 10,115.25p 1,651
24/02/2025 10,101.00p 10,124.50p 10,101.00p 10,111.75p 1,335
21/02/2025 10,112.00p 10,118.77p 10,105.25p 10,111.00p 976
20/02/2025 10,119.00p 10,119.00p 10,104.00p 10,106.50p 4,035
19/02/2025 10,106.50p 10,110.00p 10,103.35p 10,106.25p 10,195
18/02/2025 10,109.50p 10,115.50p 10,091.00p 10,105.25p 4,041
17/02/2025 10,108.50p 10,121.01p 10,102.00p 10,103.75p 2,677
14/02/2025 10,103.00p 10,110.00p 10,103.00p 10,107.50p 3,231
13/02/2025 10,115.00p 10,121.00p 10,099.50p 10,107.25p 3,050
12/02/2025 10,159.00p 10,165.19p 10,135.50p 10,147.75p 1,762
11/02/2025 10,158.00p 10,159.00p 10,136.50p 10,143.75p 2,858
10/02/2025 10,150.50p 10,154.00p 10,136.20p 10,143.75p 1,781
07/02/2025 10,151.50p 10,152.50p 10,135.00p 10,139.75p 1,574
06/02/2025 10,123.00p 10,143.00p 10,123.00p 10,131.25p 4,410
05/02/2025 10,126.00p 10,132.95p 10,120.61p 10,131.25p 3,020
04/02/2025 10,115.00p 10,142.50p 10,112.50p 10,126.25p 3,290
03/02/2025 10,112.00p 10,132.00p 10,112.00p 10,126.25p 14,997
31/01/2025 10,119.50p 10,124.00p 10,114.43p 10,119.50p 3,507
30/01/2025 10,108.00p 10,118.50p 10,108.00p 10,113.25p 942
29/01/2025 10,111.00p 10,116.72p 10,107.00p 10,109.00p 2,449
28/01/2025 10,116.00p 10,116.00p 10,101.85p 10,107.00p 12,839
27/01/2025 10,102.00p 10,112.00p 10,102.00p 10,107.00p 1,904
24/01/2025 10,126.50p 10,135.50p 10,095.00p 10,099.50p 7,246
23/01/2025 10,109.50p 10,109.50p 10,093.00p 10,103.25p 6,283
22/01/2025 10,092.00p 10,103.00p 10,085.50p 10,098.75p 7,663
21/01/2025 10,090.00p 10,103.00p 10,090.00p 10,102.50p 2,709
20/01/2025 10,088.50p 10,105.00p 10,086.50p 10,090.50p 12,943

Market data

Select a section