Market data

Select a section

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

(JGYH)
Sector: n/a
8,702.00p
3.50p 0.04
Last updated: 16:56:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 8,723.00p 8,720.00p 8,681.50p 8,702.00p 0
18/09/2024 8,723.00p 8,732.75p 8,674.75p 8,698.50p 0
17/09/2024 8,723.00p 8,733.25p 8,692.50p 8,732.75p 0
16/09/2024 8,723.00p 8,716.25p 8,677.75p 8,692.50p 0
13/09/2024 8,723.00p 8,717.25p 8,672.75p 8,708.50p 0
12/09/2024 8,723.00p 8,745.00p 8,699.00p 8,732.75p 0
11/09/2024 8,723.00p 8,732.75p 8,723.00p 8,724.75p 140
10/09/2024 8,667.50p 8,736.25p 8,693.25p 8,724.75p 0
09/09/2024 8,667.50p 8,719.00p 8,668.50p 8,715.25p 0
06/09/2024 8,667.50p 8,668.50p 8,626.96p 8,668.50p 115
05/09/2024 8,667.50p 8,668.75p 8,636.50p 8,646.50p 0
04/09/2024 8,667.50p 8,744.50p 8,620.50p 8,643.25p 0
03/09/2024 8,667.50p 8,762.75p 8,640.50p 8,677.25p 0
02/09/2024 8,667.50p 8,667.00p 8,636.25p 8,649.00p 0
30/08/2024 8,667.50p 8,679.00p 8,620.00p 8,649.00p 0
29/08/2024 8,667.50p 8,658.75p 8,604.75p 8,648.25p 0
28/08/2024 8,667.50p 8,643.00p 8,603.50p 8,626.75p 0
27/08/2024 8,667.50p 8,721.25p 8,525.25p 8,610.50p 0
26/08/2024 8,667.50p 8,668.00p 8,656.78p 8,665.50p 223
23/08/2024 8,667.50p 8,668.00p 8,656.78p 8,665.50p 223
22/08/2024 8,667.50p 8,668.00p 8,656.78p 8,665.50p 223
21/08/2024 8,695.50p 8,709.75p 8,671.25p 8,675.50p 0
20/08/2024 8,695.50p 8,698.25p 8,695.50p 8,698.25p 140
19/08/2024 8,775.00p 8,744.25p 8,709.00p 8,739.00p 0
16/08/2024 8,775.00p 8,764.50p 8,724.00p 8,739.00p 0
15/08/2024 8,775.00p 8,795.50p 8,743.75p 8,743.75p 314
14/08/2024 8,782.50p 8,828.50p 8,631.25p 8,751.75p 0
13/08/2024 8,782.50p 8,768.75p 8,716.75p 8,736.00p 0
12/08/2024 8,782.50p 8,768.75p 8,737.75p 8,739.25p 0
09/08/2024 8,782.50p 8,779.50p 8,743.75p 8,748.75p 0
08/08/2024 8,782.50p 8,784.00p 8,773.50p 8,773.50p 280
07/08/2024 8,746.00p 8,780.25p 8,738.00p 8,773.00p 0
06/08/2024 8,660.00p 8,769.25p 8,660.00p 8,746.00p 0
05/08/2024 8,660.00p 8,829.50p 8,617.75p 8,680.25p 0
02/08/2024 8,660.00p 8,863.75p 8,617.25p 8,687.75p 0
01/08/2024 8,660.00p 8,802.50p 8,659.00p 8,733.00p 0
31/07/2024 8,660.00p 8,702.50p 8,666.50p 8,682.00p 0
30/07/2024 8,660.00p 8,667.04p 8,666.50p 8,666.50p 115
29/07/2024 8,660.00p 8,697.25p 8,648.50p 8,652.00p 0
26/07/2024 8,660.00p 8,661.00p 8,653.00p 8,640.50p 576
25/07/2024 8,620.50p 8,640.50p 8,638.51p 8,640.50p 57
24/07/2024 8,620.50p 8,621.50p 8,616.00p 8,617.75p 519
23/07/2024 8,596.50p 8,637.75p 8,629.58p 8,637.75p 290
22/07/2024 8,596.50p 8,628.75p 8,597.75p 8,614.75p 0
19/07/2024 8,596.50p 8,613.75p 8,579.00p 8,599.50p 0
18/07/2024 8,596.50p 8,599.50p 8,572.75p 8,579.00p 0
17/07/2024 8,596.50p 8,572.75p 8,544.11p 8,572.75p 293
16/07/2024 8,596.50p 8,624.00p 8,583.50p 8,583.50p 943
15/07/2024 8,612.50p 8,590.25p 8,548.75p 8,553.50p 0
12/07/2024 8,612.50p 8,675.50p 8,556.00p 8,565.75p 0
11/07/2024 8,612.50p 8,690.00p 8,471.75p 8,571.50p 0
10/07/2024 8,612.50p 8,626.25p 8,570.25p 8,576.50p 0
09/07/2024 8,612.50p 8,630.50p 8,600.50p 8,626.25p 0
08/07/2024 8,612.50p 8,618.00p 8,595.25p 8,600.50p 0
05/07/2024 8,612.50p 8,620.00p 8,612.50p 8,617.00p 1,157
04/07/2024 8,633.00p 8,633.50p 8,590.25p 8,611.00p 0
03/07/2024 8,633.00p 8,733.25p 8,457.25p 8,590.25p 0
02/07/2024 8,633.00p 8,716.00p 8,506.25p 8,624.75p 0
01/07/2024 8,633.00p 8,642.25p 8,633.00p 8,642.25p 140
28/06/2024 8,631.50p 8,767.50p 8,633.25p 8,652.25p 0
27/06/2024 8,631.50p 8,647.00p 8,615.75p 8,633.25p 0
26/06/2024 8,631.50p 8,648.50p 8,621.75p 8,646.50p 0
25/06/2024 8,631.50p 8,628.75p 8,605.75p 8,626.25p 0
24/06/2024 8,631.50p 8,631.50p 8,621.75p 8,621.75p 140
21/06/2024 8,610.50p 8,754.00p 8,606.50p 8,652.75p 0
20/06/2024 8,610.50p 8,622.50p 8,604.00p 8,606.50p 210
19/06/2024 8,573.50p 8,608.50p 8,569.00p 8,585.50p 0
18/06/2024 8,573.50p 8,703.75p 8,507.00p 8,606.75p 0
17/06/2024 8,573.50p 8,606.50p 8,579.00p 8,584.00p 0
14/06/2024 8,573.50p 8,732.50p 8,496.50p 8,593.00p 0
13/06/2024 8,573.50p 8,596.00p 8,539.25p 8,589.25p 0
12/06/2024 8,573.50p 8,573.50p 8,521.00p 8,539.25p 0
11/06/2024 8,573.50p 8,574.00p 8,573.50p 8,573.50p 90
10/06/2024 8,595.50p 8,597.25p 8,567.25p 8,573.75p 0
07/06/2024 8,595.50p 8,671.00p 8,435.75p 8,584.25p 0
06/06/2024 8,595.50p 8,596.50p 8,569.50p 8,577.00p 0
05/06/2024 8,595.50p 8,595.50p 8,590.50p 8,590.50p 47
04/06/2024 8,606.00p 8,586.25p 8,541.00p 8,566.25p 0
03/06/2024 8,606.00p 8,588.25p 8,536.75p 8,541.00p 0
31/05/2024 8,606.00p 8,592.50p 8,522.00p 8,550.50p 0
30/05/2024 8,606.00p 8,551.75p 8,513.25p 8,522.00p 0
29/05/2024 8,606.00p 8,542.00p 8,499.50p 8,524.25p 0
28/05/2024 8,606.00p 8,555.50p 8,522.00p 8,532.25p 0
27/05/2024 8,606.00p 8,589.00p 8,537.75p 8,541.25p 0
24/05/2024 8,606.00p 8,589.00p 8,537.75p 8,541.25p 0
23/05/2024 8,606.00p 8,608.25p 8,548.00p 8,571.25p 0
22/05/2024 8,606.00p 8,598.00p 8,557.50p 8,571.75p 0
21/05/2024 8,606.00p 8,613.00p 8,598.00p 8,598.00p 349
20/05/2024 8,678.50p 8,595.25p 8,586.90p 8,595.25p 792
17/05/2024 8,678.50p 8,613.68p 8,589.00p 8,589.00p 100
16/05/2024 8,678.50p 8,654.25p 8,603.00p 8,617.50p 0
15/05/2024 8,678.50p 8,695.50p 8,593.50p 8,615.50p 0
14/05/2024 8,678.50p 8,680.00p 8,622.75p 8,630.50p 0
13/05/2024 8,678.50p 8,687.25p 8,644.00p 8,649.50p 0
10/05/2024 8,678.50p 8,678.50p 8,668.25p 8,668.25p 15
09/05/2024 8,692.50p 8,705.57p 8,675.50p 8,675.50p 32
08/05/2024 8,539.00p 8,722.25p 8,671.50p 8,696.25p 0
07/05/2024 8,539.00p 8,683.75p 8,645.50p 8,671.50p 0
06/05/2024 8,539.00p 8,677.00p 8,575.25p 8,645.50p 0
03/05/2024 8,539.00p 8,677.00p 8,575.25p 8,645.50p 0
02/05/2024 8,539.00p 8,633.25p 8,577.00p 8,617.00p 0
01/05/2024 8,539.00p 8,599.50p 8,564.75p 8,577.00p 0
30/04/2024 8,539.00p 8,600.25p 8,566.25p 8,570.50p 0
29/04/2024 8,539.00p 8,612.25p 8,561.75p 8,566.25p 0
26/04/2024 8,539.00p 8,618.50p 8,547.75p 8,612.25p 0
25/04/2024 8,539.00p 8,627.75p 8,534.50p 8,547.75p 0
24/04/2024 8,539.00p 8,658.25p 8,617.75p 8,627.75p 0
23/04/2024 8,539.00p 8,639.00p 8,627.61p 8,636.50p 201
22/04/2024 8,539.00p 8,684.50p 8,589.75p 8,667.50p 0
19/04/2024 8,539.00p 8,593.50p 8,540.50p 8,589.75p 0
18/04/2024 8,539.00p 8,558.50p 8,531.75p 8,541.00p 0
17/04/2024 8,539.00p 8,548.50p 8,539.00p 8,548.50p 60
16/04/2024 8,568.50p 8,568.00p 8,519.75p 8,543.25p 0
15/04/2024 8,568.50p 8,600.50p 8,549.75p 8,560.50p 0
12/04/2024 8,568.50p 8,617.50p 8,557.50p 8,600.50p 0
11/04/2024 8,568.50p 8,566.59p 8,560.50p 8,560.50p 11
10/04/2024 8,568.50p 8,582.00p 8,528.13p 8,582.00p 117
09/04/2024 8,568.50p 8,554.05p 8,549.75p 8,549.75p 28
08/04/2024 8,568.50p 8,568.05p 8,556.75p 8,556.75p 46
05/04/2024 8,568.50p 8,678.00p 8,557.26p 8,566.00p 722
04/04/2024 8,600.00p 8,556.23p 8,554.00p 8,554.00p 11
03/04/2024 8,600.00p 8,603.00p 8,554.50p 8,559.50p 0
02/04/2024 8,600.00p 8,600.00p 8,581.00p 8,581.00p 12
01/04/2024 8,582.00p 8,619.00p 8,585.00p 8,594.00p 0
29/03/2024 8,582.00p 8,619.00p 8,585.00p 8,594.00p 0
28/03/2024 8,582.00p 8,619.00p 8,585.00p 8,594.00p 0
27/03/2024 8,582.00p 8,603.20p 8,581.50p 8,587.00p 930
26/03/2024 8,587.50p 8,590.25p 8,585.00p 8,590.25p 198
25/03/2024 8,501.00p 8,617.75p 8,576.50p 8,585.25p 0
22/03/2024 8,501.00p 8,648.00p 8,583.00p 8,617.75p 0
21/03/2024 8,501.00p 8,583.00p 8,532.69p 8,583.00p 630
20/03/2024 8,501.00p 8,524.50p 8,494.00p 8,503.75p 0

Market data

Select a section