Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM Global HY Corp Bond MF Ucits ETF Acc

(JGYH)
Sector: n/a
8,730.00p
-50.25p -0.57
Last updated: 16:49:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 8,720.00p 8,730.00p 8,640.00p 8,730.00p 59
10/04/2025 8,776.00p 9,050.00p 8,756.50p 8,780.25p 0
09/04/2025 8,776.00p 8,783.00p 8,776.00p 8,783.00p 233
08/04/2025 8,874.50p 8,929.00p 8,874.50p 8,884.75p 2,320
07/04/2025 8,696.00p 8,851.25p 8,647.50p 8,851.25p 739
04/04/2025 8,786.50p 8,815.50p 8,774.00p 8,815.50p 1,444
03/04/2025 9,007.50p 8,973.75p 8,688.00p 8,806.75p 0
02/04/2025 9,007.50p 9,005.75p 8,962.00p 8,973.75p 0
01/04/2025 9,007.50p 9,005.50p 8,969.00p 8,989.00p 0
28/03/2025 9,007.50p 8,980.90p 8,948.50p 8,948.50p 51
27/03/2025 9,007.50p 8,969.24p 8,960.50p 8,960.50p 28
26/03/2025 9,007.50p 9,050.25p 9,005.25p 9,018.75p 0
25/03/2025 9,007.50p 9,036.50p 8,995.25p 9,009.50p 0
24/03/2025 9,007.50p 9,030.00p 9,023.00p 9,030.00p 8
21/03/2025 9,007.50p 9,026.25p 8,986.75p 9,019.75p 0
20/03/2025 9,007.50p 9,007.50p 8,989.00p 8,989.00p 171
19/03/2025 9,181.50p 8,988.25p 8,963.75p 8,985.50p 0
18/03/2025 9,181.50p 8,988.75p 8,955.00p 8,963.75p 0
17/03/2025 9,181.50p 8,988.25p 8,950.00p 8,961.75p 0
14/03/2025 9,181.50p 9,000.50p 8,937.25p 8,988.25p 0
13/03/2025 9,181.50p 9,074.75p 8,847.50p 8,938.50p 0
12/03/2025 9,181.50p 8,999.50p 8,963.00p 8,963.00p 5
11/03/2025 9,181.50p 9,027.75p 8,980.25p 8,983.25p 0
10/03/2025 9,181.50p 9,052.75p 8,994.25p 9,027.50p 0
07/03/2025 9,181.50p 9,030.41p 9,025.25p 9,025.25p 55
06/03/2025 9,181.50p 9,052.62p 9,034.25p 9,034.25p 55
05/03/2025 9,181.50p 9,122.50p 9,050.50p 9,061.25p 0
04/03/2025 9,181.50p 9,181.50p 9,120.00p 9,122.50p 0
28/02/2025 9,181.50p 9,232.50p 9,203.25p 9,231.00p 0
27/02/2025 9,181.50p 9,207.75p 9,175.00p 9,207.75p 37
26/02/2025 9,181.50p 9,208.25p 9,167.25p 9,173.25p 0
25/02/2025 9,181.50p 9,206.75p 9,170.50p 9,180.75p 0
24/02/2025 9,181.50p 9,193.50p 9,166.25p 9,184.75p 0
21/02/2025 9,181.50p 9,194.00p 9,160.50p 9,175.25p 823
20/02/2025 9,181.50p 9,181.50p 9,176.25p 9,176.25p 41
19/02/2025 9,335.00p 9,212.66p 9,198.25p 9,198.25p 10
18/02/2025 9,335.00p 9,219.00p 9,186.75p 9,195.75p 0
17/02/2025 9,335.00p 9,222.00p 9,191.50p 9,203.75p 0
14/02/2025 9,335.00p 9,217.00p 9,181.25p 9,203.00p 0
13/02/2025 9,335.00p 9,378.50p 9,134.75p 9,232.50p 0
12/02/2025 9,335.00p 9,436.25p 9,165.50p 9,285.75p 0
11/02/2025 9,335.00p 9,352.75p 9,273.00p 9,281.75p 0
10/02/2025 9,335.00p 9,326.75p 9,276.50p 9,318.75p 0
07/02/2025 9,335.00p 9,300.75p 9,178.00p 9,290.00p 0
06/02/2025 9,335.00p 9,335.00p 9,292.29p 9,240.50p 439
05/02/2025 9,335.00p 9,248.00p 9,209.50p 9,240.50p 0
04/02/2025 9,335.00p 9,278.50p 9,145.50p 9,244.75p 0
03/02/2025 9,335.00p 9,335.00p 9,244.75p 9,244.75p 45
31/01/2025 9,254.50p 9,312.50p 9,253.50p 9,289.00p 0
30/01/2025 9,254.50p 9,377.25p 9,168.50p 9,253.50p 0
29/01/2025 9,254.50p 9,289.50p 9,236.50p 9,266.00p 0
28/01/2025 9,254.50p 9,258.25p 9,254.00p 9,258.25p 48
27/01/2025 9,212.00p 9,246.50p 9,212.00p 9,239.00p 211
24/01/2025 9,330.00p 9,277.50p 9,229.75p 9,229.75p 161
23/01/2025 9,330.00p 9,330.00p 9,306.00p 9,306.00p 225
22/01/2025 9,330.50p 9,355.50p 9,326.50p 9,355.50p 86
21/01/2025 9,340.00p 9,368.00p 9,310.75p 9,319.75p 0
20/01/2025 9,340.00p 9,393.69p 9,334.25p 9,334.25p 1,702
17/01/2025 9,226.00p 9,398.91p 9,390.75p 9,390.75p 37
16/01/2025 9,226.00p 9,487.75p 9,323.25p 9,323.25p 0
15/01/2025 9,226.00p 9,323.25p 9,292.26p 9,323.25p 386
14/01/2025 9,226.00p 9,442.00p 9,245.75p 9,285.50p 0
13/01/2025 9,226.00p 9,335.85p 9,299.00p 9,299.00p 386
10/01/2025 9,226.00p 9,431.00p 9,137.25p 9,294.00p 0
09/01/2025 9,226.00p 9,299.00p 9,202.25p 9,271.50p 0
08/01/2025 9,226.00p 9,229.00p 9,202.25p 9,202.25p 603
07/01/2025 9,038.00p 9,182.00p 9,068.25p 9,138.25p 0
06/01/2025 9,038.00p 9,193.00p 9,116.25p 9,136.75p 0
03/01/2025 9,038.00p 9,213.00p 9,181.50p 9,193.00p 0
02/01/2025 9,038.00p 9,213.00p 9,137.00p 9,213.00p 39
01/01/2025 9,038.00p 9,108.50p 9,072.50p 9,101.00p 0
31/12/2024 9,038.00p 9,108.50p 9,072.50p 9,101.00p 0
30/12/2024 9,038.00p 9,102.00p 9,071.78p 9,102.00p 220
27/12/2024 9,038.00p 9,128.75p 9,053.75p 9,059.25p 0
26/12/2024 9,038.00p 9,085.75p 9,043.50p 9,053.75p 0
25/12/2024 9,038.00p 9,085.75p 9,043.50p 9,053.75p 0
24/12/2024 9,038.00p 9,085.75p 9,043.50p 9,053.75p 0
23/12/2024 9,038.00p 9,096.00p 9,052.25p 9,085.75p 0
20/12/2024 9,038.00p 9,090.50p 9,024.50p 9,052.25p 0
19/12/2024 9,038.00p 9,048.50p 8,957.50p 9,035.50p 0
18/12/2024 9,038.00p 9,047.00p 9,017.00p 9,030.25p 0
17/12/2024 9,038.00p 9,050.00p 9,016.00p 9,023.75p 0
16/12/2024 9,038.00p 9,099.25p 9,024.25p 9,047.00p 0
13/12/2024 9,038.00p 9,114.25p 9,070.75p 9,099.25p 0
12/12/2024 9,038.00p 9,082.50p 9,018.00p 9,070.75p 0
11/12/2024 9,038.00p 9,134.75p 8,973.00p 9,043.50p 0
10/12/2024 9,038.00p 9,057.25p 9,021.50p 9,034.00p 0
09/12/2024 9,038.00p 9,057.00p 9,012.25p 9,022.75p 0
06/12/2024 9,038.00p 9,051.50p 9,022.50p 9,051.50p 578
05/12/2024 9,100.50p 9,065.25p 9,033.00p 9,041.50p 0
04/12/2024 9,100.50p 9,165.75p 8,972.00p 9,065.25p 0
03/12/2024 9,100.50p 9,099.75p 9,052.75p 9,083.50p 0
02/12/2024 9,100.50p 9,101.25p 9,038.75p 9,084.50p 0
29/11/2024 9,100.50p 9,078.50p 9,017.25p 9,053.00p 0
28/11/2024 9,100.50p 9,086.50p 9,052.25p 9,064.75p 0
27/11/2024 9,100.50p 9,101.00p 9,052.25p 9,052.25p 236
26/11/2024 9,090.00p 9,135.25p 9,095.75p 9,118.25p 0
25/11/2024 9,090.00p 9,108.75p 9,090.00p 9,108.75p 280
22/11/2024 9,014.00p 9,225.25p 8,971.75p 9,083.50p 0
21/11/2024 9,014.00p 9,084.00p 9,032.50p 9,083.50p 0
20/11/2024 9,014.00p 9,050.50p 9,007.25p 9,037.25p 0
19/11/2024 9,014.00p 9,058.25p 9,012.75p 9,042.75p 0
18/11/2024 9,014.00p 9,056.75p 9,029.50p 9,042.75p 0
15/11/2024 9,014.00p 9,030.50p 9,014.00p 9,025.00p 4
14/11/2024 9,030.00p 9,030.00p 9,025.00p 9,025.00p 175
13/11/2024 8,987.00p 9,012.25p 8,948.00p 9,002.25p 0
12/11/2024 8,987.00p 9,003.50p 8,981.00p 8,991.50p 925
11/11/2024 8,816.00p 8,950.75p 8,895.00p 8,937.25p 0
08/11/2024 8,816.00p 8,895.50p 8,841.00p 8,895.00p 0
07/11/2024 8,816.00p 8,873.25p 8,823.50p 8,841.00p 0
06/11/2024 8,816.00p 8,876.79p 8,868.75p 8,868.75p 393
05/11/2024 8,816.00p 8,825.75p 8,780.00p 8,792.75p 0
04/11/2024 8,816.00p 8,834.00p 8,768.75p 8,820.75p 0
01/11/2024 8,816.00p 8,836.00p 8,815.75p 8,815.75p 30
31/10/2024 8,816.00p 8,869.25p 8,811.00p 8,869.25p 17
30/10/2024 8,816.00p 8,834.25p 8,778.00p 8,794.50p 0
29/10/2024 8,816.00p 8,831.00p 8,781.25p 8,794.50p 0
28/10/2024 8,816.00p 8,816.00p 8,812.50p 8,813.00p 1,129
25/10/2024 8,783.25p 8,833.00p 8,797.00p 8,805.75p 0
24/10/2024 8,783.25p 8,826.75p 8,795.50p 8,813.25p 0
23/10/2024 8,783.25p 8,813.25p 8,794.50p 8,813.25p 17
22/10/2024 8,783.25p 8,831.50p 8,783.75p 8,811.00p 0
21/10/2024 8,783.25p 8,827.50p 8,799.25p 8,814.75p 0
18/10/2024 8,783.25p 8,816.25p 8,795.72p 8,816.25p 123
17/10/2024 8,783.25p 8,861.75p 8,814.25p 8,826.75p 0
16/10/2024 8,783.25p 8,852.25p 8,779.25p 8,842.25p 0
15/10/2024 8,783.25p 8,817.00p 8,768.50p 8,779.25p 0
14/10/2024 8,783.25p 8,805.25p 8,770.50p 8,788.75p 0

Market data

Select a section