Market data

Select a section

JpMorgan ETFS (Ireland) Icav JPM GL HY Corp Bond MF Ucits GBP HDG

(JHYP)
Sector: n/a
488.45p
0.40p 0.08
Last updated: 16:35:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 487.50p 489.98p 486.80p 488.45p 3,687
20/02/2025 487.50p 488.94p 487.20p 488.05p 4,491
19/02/2025 487.50p 488.90p 487.13p 487.50p 4,190
18/02/2025 489.70p 490.50p 487.61p 488.45p 3,869
17/02/2025 489.30p 489.50p 487.50p 488.55p 98
14/02/2025 486.60p 488.90p 486.60p 488.35p 747
13/02/2025 486.10p 488.10p 485.59p 487.45p 7,206
12/02/2025 487.10p 487.88p 484.50p 486.15p 7,924
11/02/2025 487.20p 488.07p 485.80p 486.70p 9,861
10/02/2025 487.10p 488.30p 486.30p 487.20p 179,277
07/02/2025 488.00p 488.10p 485.61p 486.10p 12,387
06/02/2025 490.00p 490.70p 486.11p 486.95p 192,649
05/02/2025 483.40p 488.00p 483.40p 486.95p 2,995
04/02/2025 485.60p 486.50p 484.30p 485.35p 3,177
03/02/2025 484.10p 488.90p 481.15p 485.35p 36,947
31/01/2025 486.80p 486.90p 485.70p 486.15p 19,916
30/01/2025 485.00p 487.20p 485.00p 485.75p 3,067
29/01/2025 485.90p 486.60p 484.80p 485.05p 10,171
28/01/2025 485.90p 486.00p 484.60p 485.05p 2,639
27/01/2025 482.20p 486.10p 482.20p 485.05p 19,083
24/01/2025 482.20p 485.60p 482.20p 483.85p 15,317
23/01/2025 484.20p 484.55p 482.70p 483.40p 3,664
22/01/2025 484.80p 486.00p 483.67p 484.30p 11,570
21/01/2025 484.00p 484.79p 482.81p 484.20p 5,421
20/01/2025 482.70p 484.30p 480.54p 483.60p 12,498
17/01/2025 483.00p 484.15p 482.20p 483.15p 5,388
16/01/2025 481.80p 485.40p 481.75p 498.15p 156,799
15/01/2025 496.30p 499.30p 494.50p 498.15p 3,555
14/01/2025 494.90p 496.63p 494.30p 495.20p 8,631
13/01/2025 493.70p 496.40p 493.15p 494.35p 6,006
10/01/2025 497.50p 499.60p 494.70p 495.25p 8,285
09/01/2025 498.00p 498.90p 495.90p 498.90p 13,461
08/01/2025 497.90p 498.09p 495.53p 496.40p 17,984
07/01/2025 498.80p 499.50p 497.10p 497.70p 15,238
06/01/2025 498.70p 499.40p 497.22p 498.70p 51,936
03/01/2025 498.10p 499.77p 497.00p 498.05p 142,071
02/01/2025 497.10p 498.10p 494.00p 497.00p 7,377
01/01/2025 495.50p 498.60p 494.90p 497.25p 16,251
31/12/2024 495.50p 498.60p 494.90p 497.25p 16,251
30/12/2024 495.50p 497.50p 495.00p 495.30p 8,960
27/12/2024 497.10p 499.10p 495.70p 496.70p 2,976
26/12/2024 497.00p 497.90p 494.00p 495.30p 5,921
25/12/2024 497.00p 497.90p 494.00p 495.30p 5,921
24/12/2024 497.00p 497.90p 494.00p 495.30p 5,921
23/12/2024 495.70p 497.10p 494.40p 495.50p 7,800
20/12/2024 494.20p 497.30p 491.40p 495.45p 152,486
19/12/2024 495.70p 497.33p 494.50p 495.40p 306,203
18/12/2024 498.30p 499.50p 498.17p 498.60p 1,835
17/12/2024 499.00p 501.80p 497.80p 498.35p 65,836
16/12/2024 496.40p 501.00p 496.40p 498.75p 33,370
13/12/2024 497.90p 501.50p 497.90p 499.20p 6,039
12/12/2024 501.50p 501.50p 498.13p 499.60p 5,816
11/12/2024 499.80p 501.50p 499.80p 499.80p 15,379
10/12/2024 500.50p 500.80p 499.38p 500.25p 6,986
09/12/2024 501.40p 501.68p 500.00p 500.60p 15,946
06/12/2024 499.40p 501.90p 499.26p 500.75p 15,458
05/12/2024 501.20p 501.79p 499.41p 500.55p 86,599
04/12/2024 500.40p 501.00p 499.00p 500.50p 8,009
03/12/2024 499.80p 500.85p 498.72p 499.85p 40,847
02/12/2024 499.60p 500.25p 498.30p 499.10p 14,924
29/11/2024 496.90p 500.80p 496.90p 499.25p 30,521
28/11/2024 498.30p 499.70p 497.60p 498.85p 7,192
27/11/2024 499.30p 500.20p 497.00p 497.70p 7,884
26/11/2024 495.80p 499.24p 495.80p 497.45p 1,799
25/11/2024 497.90p 498.18p 496.50p 497.65p 15,319
22/11/2024 497.50p 498.70p 494.63p 497.25p 9,217
21/11/2024 496.30p 498.42p 495.82p 497.25p 5,954
20/11/2024 497.70p 497.76p 494.30p 497.40p 32,893
19/11/2024 495.90p 497.54p 495.79p 496.50p 7,565
18/11/2024 492.60p 497.60p 492.60p 495.50p 6,658
15/11/2024 494.30p 498.40p 493.70p 497.40p 9,816
14/11/2024 497.50p 497.90p 495.90p 497.40p 6,788
13/11/2024 493.80p 497.40p 493.80p 496.90p 11,697
12/11/2024 498.10p 498.80p 496.80p 496.80p 40,496
11/11/2024 496.40p 499.50p 496.20p 498.25p 18,006
08/11/2024 494.70p 498.40p 494.70p 498.10p 24,189
07/11/2024 496.00p 497.20p 494.99p 496.30p 6,161
06/11/2024 496.20p 497.08p 492.83p 494.40p 13,284
05/11/2024 490.20p 494.50p 490.20p 493.30p 2,138
04/11/2024 493.00p 495.00p 492.43p 492.75p 83,724
01/11/2024 493.70p 493.70p 492.03p 493.05p 2,743
31/10/2024 491.80p 493.73p 491.50p 492.80p 23,470
30/10/2024 493.70p 494.80p 493.40p 493.65p 5,206
29/10/2024 490.80p 494.57p 492.52p 493.40p 6,898
28/10/2024 490.80p 494.50p 490.80p 493.60p 120,958
25/10/2024 491.10p 495.00p 491.10p 493.20p 8,373
24/10/2024 492.80p 493.90p 491.41p 492.45p 35,980
23/10/2024 494.40p 494.40p 492.23p 492.45p 14,199
22/10/2024 492.60p 494.40p 491.80p 494.05p 23,723
21/10/2024 493.80p 496.00p 492.50p 494.05p 60,563
18/10/2024 493.40p 496.80p 492.80p 495.60p 19,099
17/10/2024 494.50p 496.36p 494.30p 495.05p 10,666
16/10/2024 494.50p 496.00p 494.41p 495.75p 4,983
15/10/2024 494.50p 497.40p 494.20p 495.10p 27,018
14/10/2024 495.20p 495.55p 493.80p 494.40p 6,545
11/10/2024 491.10p 494.50p 491.10p 493.40p 40,474
10/10/2024 493.30p 494.80p 492.80p 493.30p 11,345
09/10/2024 493.20p 495.30p 493.20p 494.50p 18,395
08/10/2024 493.10p 494.70p 493.10p 493.80p 7,005
07/10/2024 494.90p 496.70p 493.10p 494.30p 29,893
04/10/2024 494.90p 495.70p 493.40p 494.50p 9,421
03/10/2024 498.20p 498.20p 494.20p 494.70p 34,614
02/10/2024 495.00p 496.80p 490.70p 495.20p 44,486
01/10/2024 495.70p 498.16p 494.66p 496.05p 31,161
30/09/2024 498.60p 498.60p 494.76p 495.65p 589,916
27/09/2024 497.20p 497.80p 494.25p 496.25p 5,843
26/09/2024 495.10p 496.40p 494.50p 495.20p 10,211
25/09/2024 494.40p 495.50p 493.80p 494.20p 20,500
24/09/2024 493.70p 497.40p 493.60p 494.35p 24,932
23/09/2024 493.80p 496.44p 493.43p 494.55p 31,515
20/09/2024 495.40p 496.20p 493.40p 493.90p 6,151
19/09/2024 496.20p 496.30p 494.18p 495.35p 28,203
18/09/2024 494.30p 494.30p 492.60p 492.95p 12,650
17/09/2024 494.30p 494.58p 492.90p 493.45p 59,912
16/09/2024 491.40p 493.20p 489.20p 492.50p 16,444
13/09/2024 488.40p 492.05p 488.40p 490.15p 6,775
12/09/2024 490.40p 490.50p 489.10p 489.20p 21,166
11/09/2024 490.10p 490.17p 488.10p 490.05p 17,053
10/09/2024 490.40p 491.42p 489.10p 490.05p 17,078
09/09/2024 490.00p 491.06p 488.40p 489.70p 1,208
06/09/2024 486.90p 490.70p 486.90p 489.45p 23,609
05/09/2024 490.80p 491.00p 487.70p 489.05p 16,670
04/09/2024 485.10p 489.40p 485.10p 488.55p 18,862
03/09/2024 485.90p 492.59p 485.90p 488.00p 6,939
02/09/2024 486.80p 490.70p 486.80p 488.70p 20,034
30/08/2024 489.60p 492.00p 488.10p 488.70p 8,741
29/08/2024 489.80p 490.90p 488.40p 489.00p 20,285
28/08/2024 489.30p 491.04p 488.20p 488.85p 5,780
27/08/2024 489.30p 492.50p 486.70p 487.90p 18,362
26/08/2024 487.50p 490.20p 486.43p 486.75p 19,536
23/08/2024 487.50p 490.20p 486.43p 486.75p 19,536
22/08/2024 487.50p 490.20p 486.43p 486.75p 19,536

Market data

Select a section