Market data

Select a section

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

(JHYP)
Sector: n/a
495.35p
2.40p 0.49
Last updated: 17:05:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 489.60p 489.60p 484.10p 487.15p 4,875
20/08/2024 487.20p 489.60p 486.10p 486.70p 14,618
19/08/2024 488.80p 488.80p 485.54p 486.25p 38,731
16/08/2024 488.60p 488.60p 483.51p 485.30p 4,329
15/08/2024 486.30p 487.50p 483.50p 484.00p 10,917
14/08/2024 479.40p 486.30p 479.40p 483.50p 9,751
13/08/2024 482.90p 484.90p 480.00p 482.20p 4,364
12/08/2024 484.00p 484.60p 479.30p 481.90p 6,701
09/08/2024 480.60p 482.97p 480.60p 481.70p 11,551
08/08/2024 481.70p 482.57p 479.48p 481.60p 17,622
07/08/2024 480.70p 481.70p 479.27p 481.10p 5,476
06/08/2024 480.70p 480.70p 477.05p 478.90p 20,283
05/08/2024 477.60p 479.19p 476.10p 477.35p 5,193
02/08/2024 481.60p 481.77p 480.40p 480.40p 12,200
01/08/2024 482.90p 483.04p 481.16p 481.65p 9,472
31/07/2024 482.20p 482.34p 480.90p 481.65p 29,544
30/07/2024 480.40p 482.02p 479.34p 480.50p 19,565
29/07/2024 481.00p 483.20p 480.35p 480.35p 21,844
26/07/2024 480.50p 481.30p 478.17p 480.40p 9,413
25/07/2024 480.50p 481.30p 477.94p 480.40p 23,615
24/07/2024 479.70p 481.04p 478.62p 480.10p 10,089
23/07/2024 481.70p 481.70p 480.13p 481.10p 5,212
22/07/2024 480.50p 480.70p 479.23p 480.10p 18,544
19/07/2024 475.70p 480.90p 475.70p 479.00p 20,395
18/07/2024 480.40p 481.55p 478.88p 479.40p 38,013
17/07/2024 479.70p 481.30p 479.17p 480.20p 15,365
16/07/2024 479.00p 480.80p 478.94p 480.15p 35,487
15/07/2024 479.80p 480.50p 477.90p 478.90p 29,017
12/07/2024 477.90p 480.40p 476.62p 479.75p 22,131
11/07/2024 477.40p 479.00p 474.21p 477.45p 18,920
10/07/2024 490.40p 491.76p 489.93p 490.75p 25,702
09/07/2024 488.90p 491.50p 488.90p 489.50p 23,898
08/07/2024 490.40p 492.12p 489.74p 490.10p 19,495
05/07/2024 488.70p 489.90p 488.54p 489.90p 10,720
04/07/2024 489.20p 490.20p 487.69p 488.65p 32,848
03/07/2024 486.90p 489.30p 485.10p 488.10p 13,736
02/07/2024 486.60p 488.08p 485.51p 486.75p 7,089
01/07/2024 487.70p 487.90p 486.40p 486.40p 24,976
28/06/2024 486.60p 488.50p 486.25p 487.25p 22,937
27/06/2024 487.20p 487.51p 486.20p 486.55p 9,227
26/06/2024 486.90p 488.20p 486.00p 486.45p 50,304
25/06/2024 487.60p 487.78p 486.14p 487.15p 56,462
24/06/2024 487.40p 488.70p 486.54p 487.45p 133,541
21/06/2024 486.30p 488.60p 485.10p 486.65p 15,842
20/06/2024 486.40p 488.07p 486.27p 487.05p 6,296
19/06/2024 487.70p 487.70p 485.46p 486.70p 11,133
18/06/2024 487.30p 487.50p 484.76p 486.85p 22,401
17/06/2024 485.90p 486.35p 483.50p 485.50p 42,248
14/06/2024 488.00p 488.00p 484.80p 484.80p 28,920
13/06/2024 488.00p 488.30p 486.27p 487.05p 22,324
12/06/2024 486.50p 488.70p 484.09p 487.95p 12,358
11/06/2024 485.10p 486.83p 483.80p 484.85p 34,896
10/06/2024 484.70p 486.10p 483.44p 485.35p 53,943
07/06/2024 486.10p 487.70p 484.90p 485.00p 14,317
06/06/2024 486.70p 488.47p 485.14p 487.15p 35,569
05/06/2024 487.00p 487.70p 484.57p 487.30p 38,173
04/06/2024 485.70p 487.20p 484.94p 486.30p 10,856
03/06/2024 484.60p 486.60p 484.26p 485.35p 33,244
31/05/2024 482.70p 484.60p 481.70p 483.95p 46,511
30/05/2024 481.30p 483.32p 480.17p 482.20p 31,867
29/05/2024 482.00p 484.31p 481.70p 482.30p 36,759
28/05/2024 484.20p 486.06p 483.70p 483.70p 23,808
27/05/2024 484.10p 484.80p 481.58p 483.60p 83,218
24/05/2024 484.10p 484.80p 481.58p 483.60p 83,218
23/05/2024 483.50p 487.77p 483.50p 483.50p 46,172
22/05/2024 484.70p 487.13p 483.84p 484.60p 20,556
21/05/2024 486.40p 487.20p 485.07p 486.10p 56,548
20/05/2024 486.90p 487.61p 484.82p 485.45p 45,620
17/05/2024 486.00p 488.24p 484.40p 484.40p 36,848
16/05/2024 487.80p 487.80p 484.90p 485.00p 51,588
15/05/2024 483.70p 485.90p 483.40p 485.35p 89,679
14/05/2024 484.30p 486.30p 482.80p 483.40p 226,483
13/05/2024 484.20p 485.39p 481.53p 483.70p 48,248
10/05/2024 483.80p 484.99p 483.20p 483.20p 24,199
09/05/2024 483.10p 484.69p 482.27p 483.50p 16,692
08/05/2024 484.10p 485.88p 483.22p 484.15p 21,676
07/05/2024 483.70p 485.18p 482.57p 484.40p 6,474
06/05/2024 482.60p 483.76p 479.79p 483.30p 60,335
03/05/2024 482.60p 483.76p 479.79p 483.30p 60,335
02/05/2024 479.80p 481.20p 477.10p 480.30p 7,912
01/05/2024 476.80p 480.10p 475.48p 478.00p 18,470
30/04/2024 479.10p 480.39p 477.95p 478.80p 32,312
29/04/2024 478.60p 480.18p 478.03p 479.40p 55,297
26/04/2024 477.80p 479.39p 477.70p 478.65p 13,693
25/04/2024 479.00p 479.00p 475.90p 475.90p 8,641
24/04/2024 478.00p 480.10p 477.69p 478.40p 15,015
23/04/2024 478.00p 479.19p 476.40p 478.70p 27,617
22/04/2024 475.30p 477.34p 475.27p 476.30p 19,609
19/04/2024 474.20p 476.25p 472.51p 474.70p 11,458
18/04/2024 476.00p 476.00p 472.86p 475.05p 11,369
17/04/2024 474.80p 475.50p 473.31p 475.05p 6,056
16/04/2024 478.40p 475.80p 473.00p 473.90p 28,404
15/04/2024 478.40p 478.90p 475.47p 476.00p 33,456
12/04/2024 478.40p 479.50p 475.30p 477.55p 19,322
11/04/2024 479.90p 479.90p 477.00p 477.50p 29,209
10/04/2024 481.80p 482.62p 478.50p 479.20p 21,523
09/04/2024 481.30p 482.60p 479.70p 481.65p 35,137
08/04/2024 481.30p 483.04p 478.36p 481.15p 12,912
05/04/2024 480.70p 480.95p 478.18p 480.95p 8,129
04/04/2024 481.70p 482.05p 480.23p 481.25p 4,488
03/04/2024 482.80p 481.52p 478.95p 480.80p 19,030
02/04/2024 482.80p 483.16p 479.50p 480.15p 15,797
01/04/2024 482.80p 483.41p 481.36p 483.00p 36,492
29/03/2024 482.80p 483.41p 481.36p 483.00p 36,492
28/03/2024 482.80p 483.41p 481.36p 483.00p 36,492
27/03/2024 482.80p 483.31p 480.27p 482.50p 16,248
26/03/2024 482.00p 483.26p 480.98p 482.20p 23,068
25/03/2024 482.90p 484.00p 481.84p 482.40p 12,132
22/03/2024 482.90p 484.01p 482.17p 482.65p 19,268
21/03/2024 482.70p 483.43p 482.21p 482.95p 11,079
20/03/2024 479.80p 481.17p 479.35p 480.35p 63,796

Market data

Select a section