Market data

Select a section

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

(JGST)
Sector: n/a
10,111.00p
4.50p 0.04
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 10,084.00p 10,092.00p 10,083.50p 10,083.50p 33,208
16/01/2025 10,086.00p 10,096.00p 10,084.50p 10,123.50p 1,662
15/01/2025 10,120.50p 10,124.50p 10,117.50p 10,123.50p 2,140
14/01/2025 10,113.50p 10,125.00p 10,110.50p 10,115.50p 24,306
13/01/2025 10,125.00p 10,125.01p 10,103.45p 10,109.75p 3,490
10/01/2025 10,122.50p 10,122.50p 10,108.50p 10,114.00p 1,202
09/01/2025 10,099.50p 10,120.00p 10,099.50p 10,120.00p 2,803
08/01/2025 10,113.50p 10,129.00p 10,106.90p 10,114.50p 2,274
07/01/2025 10,117.50p 10,127.50p 10,104.00p 10,117.25p 6,340
06/01/2025 10,113.50p 10,128.00p 10,103.50p 10,114.25p 4,110
03/01/2025 10,116.00p 10,117.00p 10,110.05p 10,113.75p 1,883
02/01/2025 10,121.00p 10,121.00p 10,097.00p 10,108.75p 1,785
01/01/2025 10,098.00p 10,121.50p 10,101.50p 10,107.75p 37
31/12/2024 10,098.00p 10,121.50p 10,101.50p 10,107.75p 37
30/12/2024 10,098.00p 10,107.00p 10,097.90p 10,103.75p 1,113
27/12/2024 10,095.00p 10,120.00p 10,095.00p 10,102.75p 1,788
26/12/2024 10,092.50p 10,108.50p 10,092.50p 10,100.25p 609
25/12/2024 10,092.50p 10,108.50p 10,092.50p 10,100.25p 609
24/12/2024 10,092.50p 10,108.50p 10,092.50p 10,100.25p 609
23/12/2024 10,105.00p 10,113.00p 10,096.00p 10,100.75p 1,230
20/12/2024 10,105.00p 10,105.00p 10,090.00p 10,100.75p 4,005
19/12/2024 10,076.00p 10,105.58p 10,076.00p 10,093.25p 14,912
18/12/2024 10,094.00p 10,098.09p 10,088.40p 10,091.50p 3,298
17/12/2024 10,093.50p 10,094.50p 10,086.50p 10,089.75p 4,411
16/12/2024 10,093.50p 10,101.89p 10,093.50p 10,093.75p 1,751
13/12/2024 10,080.50p 10,104.00p 10,080.50p 10,093.25p 12,953
12/12/2024 10,096.00p 10,103.50p 10,079.00p 10,093.25p 4,461
11/12/2024 10,127.00p 10,135.50p 10,117.20p 10,125.75p 4,992
10/12/2024 10,125.00p 10,134.50p 10,110.50p 10,126.00p 2,973
09/12/2024 10,122.00p 10,123.00p 10,117.00p 10,120.50p 3,603
06/12/2024 10,118.50p 10,121.00p 10,114.05p 10,118.75p 2,585
05/12/2024 10,118.50p 10,121.50p 10,115.80p 10,117.00p 2,638
04/12/2024 10,107.00p 10,116.00p 10,107.00p 10,114.00p 1,860
03/12/2024 10,117.00p 10,117.50p 10,109.00p 10,109.00p 23,175
02/12/2024 10,096.50p 10,142.50p 10,096.50p 10,111.50p 1,986
29/11/2024 10,109.50p 10,119.50p 10,104.55p 10,106.75p 6,573
28/11/2024 10,108.00p 10,114.00p 10,097.44p 10,114.00p 3,568
27/11/2024 10,102.50p 10,105.50p 10,097.25p 10,097.25p 2,230
26/11/2024 10,101.00p 10,109.00p 10,097.30p 10,099.50p 125,962
25/11/2024 10,096.50p 10,097.00p 10,092.50p 10,094.00p 443
22/11/2024 10,093.00p 10,096.00p 10,088.70p 10,092.50p 5,648
21/11/2024 10,092.50p 10,094.00p 10,088.50p 10,092.50p 3,152
20/11/2024 10,086.00p 10,089.00p 10,075.00p 10,086.75p 7,332
19/11/2024 10,089.50p 10,092.77p 10,084.00p 10,080.00p 6,358
18/11/2024 10,069.00p 10,085.00p 10,068.00p 10,080.00p 1,464
15/11/2024 10,070.00p 10,087.50p 10,070.00p 10,086.00p 6,767
14/11/2024 10,084.50p 10,086.50p 10,074.00p 10,086.00p 1,521
13/11/2024 10,122.50p 10,122.50p 10,115.06p 10,117.75p 192
12/11/2024 10,116.00p 10,122.50p 10,112.67p 10,119.00p 2,197
11/11/2024 10,120.00p 10,135.00p 10,110.00p 10,119.00p 12,644
08/11/2024 10,118.00p 10,118.50p 10,113.00p 10,115.00p 1,356
07/11/2024 10,117.50p 10,118.50p 10,108.50p 10,113.25p 3,080
06/11/2024 10,105.00p 10,111.00p 10,105.00p 10,109.50p 15,573
05/11/2024 10,117.50p 10,111.50p 10,103.00p 10,105.75p 141
04/11/2024 10,117.50p 10,117.50p 10,099.24p 10,106.00p 8,376
01/11/2024 10,109.00p 10,114.71p 10,101.50p 10,107.25p 2,759
31/10/2024 10,112.00p 10,114.22p 10,104.50p 10,109.75p 1,799
30/10/2024 10,118.00p 10,131.00p 10,115.50p 10,117.50p 11,091
29/10/2024 10,127.50p 10,127.50p 10,111.50p 10,112.75p 1,868
28/10/2024 10,113.50p 10,119.50p 10,111.97p 10,112.00p 2,937
25/10/2024 10,118.00p 10,118.50p 10,111.50p 10,117.75p 2,109
24/10/2024 10,113.50p 10,117.00p 10,110.50p 10,111.75p 1,545
23/10/2024 10,179.50p 10,179.50p 10,111.00p 10,113.25p 4,571
22/10/2024 10,110.00p 10,116.50p 10,110.00p 10,113.25p 3,754
21/10/2024 10,113.50p 10,116.00p 10,109.00p 10,110.75p 1,971
18/10/2024 10,109.50p 10,112.50p 10,105.00p 10,109.50p 595
17/10/2024 10,107.50p 10,114.50p 10,106.50p 10,109.25p 3,807
16/10/2024 10,087.00p 10,111.50p 10,087.00p 10,103.75p 5,357
15/10/2024 10,083.50p 10,098.50p 10,083.50p 10,095.25p 7,152
14/10/2024 10,094.00p 10,095.50p 10,089.00p 10,091.75p 5,811
11/10/2024 10,082.50p 10,095.50p 10,078.50p 10,093.75p 5,155
10/10/2024 10,106.00p 10,106.00p 10,089.00p 10,090.75p 1,032
09/10/2024 10,135.50p 10,135.50p 10,122.50p 10,127.50p 1,091
08/10/2024 10,117.00p 10,129.00p 10,116.50p 10,125.25p 1,323
07/10/2024 10,118.00p 10,123.00p 10,116.50p 10,121.50p 485
04/10/2024 10,126.50p 10,127.50p 10,119.00p 10,121.00p 1,057
03/10/2024 10,126.50p 10,128.00p 10,111.00p 10,125.75p 6,108
02/10/2024 10,120.00p 10,121.00p 10,114.00p 10,117.50p 3,676
01/10/2024 10,120.00p 10,121.00p 10,115.50p 10,115.50p 2,185
30/09/2024 10,111.00p 10,127.00p 10,109.99p 10,114.00p 1,623
27/09/2024 10,115.50p 10,117.00p 10,109.00p 10,113.75p 1,532
26/09/2024 10,113.50p 10,117.00p 10,109.00p 10,112.50p 2,591
25/09/2024 10,111.50p 10,112.50p 10,106.50p 10,108.75p 2,344
24/09/2024 10,111.50p 10,114.00p 10,111.00p 10,113.25p 6,291
23/09/2024 10,121.00p 10,121.00p 10,106.00p 10,108.00p 3,181
20/09/2024 10,106.00p 10,111.00p 10,106.00p 10,111.00p 2,973
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

Market data

Select a section