Market data

Select a section

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

(JGYH)
Sector: n/a
9,108.50p
68.50p 0.76
Last updated: 16:41:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/07/2025 9,054.00p 9,046.50p 9,007.00p 9,040.00p 0
23/07/2025 9,054.00p 9,045.00p 9,002.50p 9,007.00p 0
22/07/2025 9,054.00p 9,063.00p 9,033.00p 9,043.00p 0
21/07/2025 9,054.00p 9,074.00p 9,031.00p 9,033.00p 0
17/07/2025 9,054.00p 9,055.50p 9,040.37p 9,055.50p 33
16/07/2025 9,054.00p 9,068.50p 9,001.00p 9,013.50p 0
15/07/2025 9,054.00p 9,055.00p 9,054.00p 9,055.00p 34
14/07/2025 8,979.00p 9,089.50p 8,943.50p 9,040.50p 0
11/07/2025 8,979.00p 9,021.00p 8,974.00p 9,000.50p 232
10/07/2025 9,002.00p 9,002.00p 8,979.50p 8,979.50p 229
09/07/2025 8,841.00p 8,959.00p 8,928.00p 8,950.00p 0
08/07/2025 8,841.00p 8,976.50p 8,915.50p 8,959.00p 0
07/07/2025 8,841.00p 8,967.00p 8,921.50p 8,921.50p 150
04/07/2025 8,841.00p 8,935.50p 8,912.50p 8,930.50p 0
03/07/2025 8,841.00p 9,074.00p 8,516.00p 8,923.00p 0
02/07/2025 8,841.00p 8,966.00p 8,870.00p 8,942.50p 0
01/07/2025 8,841.00p 8,997.00p 8,839.50p 8,877.50p 0
30/06/2025 8,841.00p 8,888.00p 8,843.50p 8,878.00p 0
27/06/2025 8,841.00p 8,856.00p 8,832.00p 8,856.00p 112
26/06/2025 8,841.00p 8,841.00p 8,834.00p 8,834.00p 33
25/06/2025 8,863.00p 8,864.50p 8,856.00p 8,864.50p 32
23/06/2025 8,945.00p 8,945.00p 8,910.50p 8,910.50p 19
20/06/2025 8,885.00p 8,903.50p 8,885.00p 8,903.50p 57
19/06/2025 8,814.00p 8,936.50p 8,887.00p 8,895.50p 0
18/06/2025 8,814.00p 8,917.50p 8,873.00p 8,903.50p 0
17/06/2025 8,814.00p 8,874.00p 8,824.50p 8,873.00p 0
16/06/2025 8,814.00p 8,837.00p 8,807.50p 8,821.00p 0
13/06/2025 8,814.00p 8,869.00p 8,807.50p 8,807.50p 33
12/06/2025 8,814.00p 8,933.00p 8,714.50p 8,834.50p 0
11/06/2025 8,814.00p 8,971.00p 8,741.50p 8,846.00p 0
10/06/2025 8,814.00p 8,877.00p 8,807.00p 8,837.00p 0
09/06/2025 8,814.00p 8,807.00p 8,789.67p 8,807.00p 17
06/06/2025 8,814.00p 8,814.00p 8,809.00p 8,809.00p 24
05/06/2025 8,803.00p 8,803.00p 8,803.00p 8,803.00p 57
04/06/2025 8,800.00p 8,846.00p 8,811.50p 8,815.00p 0
03/06/2025 8,800.00p 8,833.50p 8,780.00p 8,821.50p 0
02/06/2025 8,800.00p 8,825.00p 8,770.00p 8,780.00p 0
30/05/2025 8,800.00p 8,835.00p 8,805.50p 8,825.00p 0
29/05/2025 8,800.00p 8,817.50p 8,798.28p 8,817.50p 760
28/05/2025 8,800.00p 8,812.00p 8,767.50p 8,794.00p 0
27/05/2025 8,800.00p 8,767.50p 8,732.00p 8,767.50p 8
26/05/2025 8,800.00p 8,792.50p 8,714.00p 8,726.00p 0
23/05/2025 8,800.00p 8,792.50p 8,714.00p 8,726.00p 0
22/05/2025 8,800.00p 8,815.50p 8,780.00p 8,786.50p 0
21/05/2025 8,800.00p 8,800.00p 8,791.00p 8,791.00p 54
20/05/2025 8,816.00p 8,842.50p 8,826.00p 8,842.50p 30
19/05/2025 8,816.00p 8,910.00p 8,799.00p 8,832.00p 0
16/05/2025 8,816.00p 8,912.50p 8,869.50p 8,910.00p 0
15/05/2025 8,816.00p 8,888.50p 8,853.50p 8,886.00p 0
14/05/2025 8,816.00p 8,906.50p 8,864.00p 8,882.00p 0
13/05/2025 8,816.00p 9,040.00p 8,813.00p 8,904.00p 0
12/05/2025 8,816.00p 8,949.00p 8,768.00p 8,920.00p 0
09/05/2025 8,816.00p 8,816.50p 8,814.98p 8,816.50p 221
08/05/2025 8,793.00p 8,878.50p 8,803.00p 8,828.50p 0
07/05/2025 8,793.00p 8,806.50p 8,773.50p 8,803.00p 0
06/05/2025 8,793.00p 8,830.00p 8,750.00p 8,773.50p 0
05/05/2025 8,793.00p 8,808.00p 8,792.00p 8,808.00p 50
02/05/2025 8,793.00p 8,808.00p 8,792.00p 8,808.00p 50
01/05/2025 8,795.00p 8,824.00p 8,778.50p 8,817.50p 0
30/04/2025 8,795.00p 8,795.00p 8,783.00p 8,783.00p 82
29/04/2025 8,773.00p 8,783.50p 8,747.50p 8,770.50p 0
28/04/2025 8,773.00p 8,846.00p 8,761.50p 8,767.50p 0
25/04/2025 8,773.00p 8,824.50p 8,790.00p 8,815.50p 0
24/04/2025 8,773.00p 8,808.00p 8,773.00p 8,808.00p 58
23/04/2025 8,720.00p 8,830.50p 8,681.00p 8,803.50p 0
22/04/2025 8,720.00p 8,746.00p 8,645.00p 8,681.00p 0
21/04/2025 8,720.00p 8,757.61p 8,746.00p 8,746.00p 74
18/04/2025 8,720.00p 8,757.61p 8,746.00p 8,746.00p 74
17/04/2025 8,720.00p 8,757.61p 8,746.00p 8,746.00p 74
16/04/2025 8,720.00p 8,744.00p 8,675.50p 8,744.00p 0
15/04/2025 8,720.00p 8,732.50p 8,676.50p 8,714.50p 0
14/04/2025 8,720.00p 8,752.50p 8,702.50p 8,725.00p 0
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

Market data

Select a section