Market data

Select a section

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

(JHYP)
Sector: n/a
491.30p
1.15p 0.23
Last updated: 17:07:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 492.00p 492.50p 490.48p 491.30p 4,442
15/05/2025 491.90p 490.90p 488.99p 490.15p 5,541
14/05/2025 491.90p 492.80p 490.58p 490.80p 2,155
13/05/2025 491.90p 491.97p 488.20p 491.35p 11,121
12/05/2025 487.40p 490.90p 487.38p 490.00p 14,903
09/05/2025 487.40p 487.69p 485.20p 487.40p 5,840
08/05/2025 487.20p 488.80p 486.20p 486.70p 1,849
07/05/2025 487.20p 488.40p 483.50p 486.40p 7,726
06/05/2025 490.90p 490.90p 484.70p 486.10p 6,582
05/05/2025 487.10p 487.98p 486.60p 486.60p 10,074
02/05/2025 487.10p 487.98p 486.60p 486.60p 10,074
01/05/2025 486.00p 488.19p 482.92p 485.35p 12,808
30/04/2025 486.00p 488.90p 483.68p 485.85p 11,676
29/04/2025 485.90p 488.90p 485.68p 486.55p 3,094
28/04/2025 485.90p 487.90p 485.70p 485.70p 7,417
25/04/2025 485.70p 488.50p 483.53p 485.80p 2,629
24/04/2025 485.70p 486.50p 481.81p 485.30p 374
23/04/2025 484.40p 488.20p 481.06p 483.80p 36,442
22/04/2025 480.70p 481.70p 478.60p 481.05p 11,959
21/04/2025 479.40p 481.34p 478.89p 480.35p 2,252
18/04/2025 479.40p 481.34p 478.89p 480.35p 2,252
17/04/2025 479.40p 481.34p 478.89p 480.35p 2,252
16/04/2025 479.40p 480.00p 477.49p 479.50p 7,881
15/04/2025 479.10p 479.50p 475.92p 478.55p 38,264
14/04/2025 476.10p 478.70p 475.26p 476.20p 11,520
11/04/2025 474.70p 476.60p 470.00p 472.20p 7,419
10/04/2025 476.50p 482.20p 471.60p 471.60p 7,148
09/04/2025 467.20p 471.20p 463.01p 467.70p 13,972
08/04/2025 470.40p 476.60p 469.90p 474.15p 215,584
07/04/2025 468.50p 474.44p 464.42p 470.10p 3,143,674
04/04/2025 476.50p 484.35p 473.20p 475.65p 35,257
03/04/2025 484.30p 486.40p 481.91p 482.15p 12,518
02/04/2025 484.30p 487.38p 484.80p 486.55p 18,183
01/04/2025 484.30p 487.77p 484.30p 485.40p 8,413
31/03/2025 486.60p 486.41p 483.90p 485.05p 4,363
28/03/2025 486.60p 487.30p 484.71p 485.00p 72,136
27/03/2025 487.10p 487.60p 486.01p 486.50p 24,903
26/03/2025 488.00p 490.30p 486.71p 487.05p 7,005
25/03/2025 488.70p 489.40p 487.50p 488.25p 18,566
24/03/2025 488.70p 489.02p 486.80p 488.25p 104,451
21/03/2025 489.60p 489.70p 486.10p 487.25p 29,132
20/03/2025 489.20p 490.30p 487.59p 487.85p 36,013
19/03/2025 483.10p 487.16p 483.10p 486.10p 5,977
18/03/2025 485.40p 487.59p 485.05p 486.20p 22,000
17/03/2025 482.50p 487.50p 482.50p 485.00p 14,821
14/03/2025 486.10p 486.30p 483.14p 485.75p 16,216
13/03/2025 484.00p 486.80p 484.01p 484.10p 5,008
12/03/2025 484.00p 488.00p 484.00p 485.95p 29,080
11/03/2025 486.00p 487.80p 485.21p 485.60p 12,987
10/03/2025 486.80p 490.50p 485.92p 486.00p 16,336
07/03/2025 486.80p 489.09p 486.80p 487.50p 2,259
06/03/2025 487.50p 489.80p 486.81p 487.90p 11,869
05/03/2025 490.60p 491.20p 488.38p 488.45p 4,205
04/03/2025 490.90p 491.00p 487.82p 487.90p 1,728
03/03/2025 489.00p 493.00p 489.00p 490.15p 31,358
28/02/2025 491.80p 491.80p 488.80p 489.85p 10,947
27/02/2025 488.20p 492.70p 488.20p 490.10p 4,421
26/02/2025 490.80p 491.80p 489.36p 490.10p 2,960
25/02/2025 490.60p 490.87p 487.76p 489.50p 5,610
24/02/2025 485.50p 489.50p 485.30p 488.40p 12,025
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

Market data

Select a section