Market data

Select a section

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

(JHYP)
Sector: n/a
483.15p
-0.95p -0.20
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section