Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM USD Crei Ucits Esg ETF Dist

(JIBG)
Sector: n/a
5,702.50p
-11.00p -0.19
Last updated: 16:42:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 5,674.00p 5,713.50p 5,692.00p 5,702.50p 0
17/07/2025 5,674.00p 5,720.50p 5,672.00p 5,713.50p 0
16/07/2025 5,674.00p 5,782.50p 5,651.50p 5,672.00p 0
15/07/2025 5,674.00p 5,964.00p 5,498.50p 5,699.00p 0
14/07/2025 5,674.00p 5,693.50p 5,669.50p 5,688.50p 0
11/07/2025 5,674.00p 5,684.50p 5,662.00p 5,673.50p 0
10/07/2025 5,674.00p 5,674.00p 5,662.00p 5,662.00p 334
09/07/2025 5,718.00p 5,720.00p 5,700.00p 5,717.00p 0
08/07/2025 5,718.00p 5,734.00p 5,693.50p 5,720.00p 0
07/07/2025 5,718.00p 5,745.50p 5,698.50p 5,701.00p 0
04/07/2025 5,718.00p 5,731.00p 5,708.50p 5,723.00p 0
03/07/2025 5,718.00p 6,018.00p 5,717.00p 5,723.50p 0
02/07/2025 5,718.00p 5,756.00p 5,691.00p 5,742.50p 0
01/07/2025 5,718.00p 5,976.50p 5,688.00p 5,703.00p 0
30/06/2025 5,718.00p 5,702.00p 5,666.50p 5,694.00p 0
27/06/2025 5,718.00p 5,934.50p 5,395.00p 5,675.00p 0
26/06/2025 5,718.00p 5,694.00p 5,647.00p 5,658.50p 0
25/06/2025 5,718.00p 5,718.50p 5,688.50p 5,694.00p 0
24/06/2025 5,718.00p 5,742.00p 5,684.50p 5,703.50p 0
23/06/2025 5,718.00p 5,787.50p 5,729.50p 5,742.00p 0
20/06/2025 5,718.00p 5,749.00p 5,705.50p 5,729.50p 0
19/06/2025 5,718.00p 5,759.00p 5,731.00p 5,749.00p 0
18/06/2025 5,718.00p 5,751.00p 5,706.50p 5,744.50p 0
17/06/2025 5,718.00p 5,707.50p 5,670.50p 5,706.50p 0
16/06/2025 5,718.00p 5,676.50p 5,653.00p 5,670.50p 0
13/06/2025 5,718.00p 5,726.50p 5,665.00p 5,669.50p 0
12/06/2025 5,718.00p 5,955.50p 5,675.00p 5,687.50p 0
11/06/2025 5,718.00p 5,703.50p 5,670.50p 5,678.00p 0
10/06/2025 5,718.00p 5,708.00p 5,654.00p 5,678.50p 0
09/06/2025 5,718.00p 5,667.00p 5,632.50p 5,654.00p 0
06/06/2025 5,718.00p 5,689.00p 5,657.00p 5,667.00p 0
05/06/2025 5,718.00p 5,703.00p 5,658.50p 5,659.50p 0
04/06/2025 5,718.00p 5,686.50p 5,654.50p 5,676.50p 0
03/06/2025 5,718.00p 5,687.50p 5,639.00p 5,669.00p 0
02/06/2025 5,718.00p 5,685.00p 5,634.50p 5,639.00p 0
30/05/2025 5,718.00p 5,941.50p 5,651.50p 5,685.00p 0
29/05/2025 5,718.00p 5,677.00p 5,651.00p 5,674.50p 0
28/05/2025 5,718.00p 5,677.50p 5,645.00p 5,658.50p 0
27/05/2025 5,718.00p 5,654.50p 5,613.00p 5,653.50p 0
26/05/2025 5,718.00p 5,655.00p 5,614.50p 5,620.00p 0
23/05/2025 5,718.00p 5,655.00p 5,614.50p 5,620.00p 0
22/05/2025 5,718.00p 5,651.00p 5,614.50p 5,636.50p 0
21/05/2025 5,718.00p 5,706.50p 5,644.00p 5,651.00p 0
20/05/2025 5,718.00p 5,720.00p 5,693.50p 5,706.50p 0
19/05/2025 5,718.00p 5,755.50p 5,654.00p 5,693.50p 0
16/05/2025 5,718.00p 5,761.00p 5,726.00p 5,755.50p 0
15/05/2025 5,718.00p 5,728.50p 5,694.00p 5,726.00p 0
14/05/2025 5,718.00p 5,726.00p 5,696.50p 5,712.00p 0
13/05/2025 5,718.00p 6,031.50p 5,516.50p 5,725.00p 0
12/05/2025 5,718.00p 5,780.50p 5,715.50p 5,761.00p 0
09/05/2025 5,718.00p 5,748.00p 5,722.00p 5,731.00p 0
08/05/2025 5,718.00p 5,924.50p 5,497.00p 5,734.00p 0
07/05/2025 5,718.00p 5,723.50p 5,681.50p 5,720.00p 0
06/05/2025 5,718.00p 5,725.00p 5,665.00p 5,681.50p 0
05/05/2025 5,718.00p 6,027.50p 5,554.00p 5,725.00p 0
02/05/2025 5,718.00p 6,027.50p 5,554.00p 5,725.00p 0
01/05/2025 5,718.00p 5,781.50p 5,749.50p 5,754.50p 0
30/04/2025 5,718.00p 6,019.50p 5,473.00p 5,752.00p 0
29/04/2025 5,718.00p 5,731.50p 5,702.00p 5,726.00p 0
28/04/2025 5,718.00p 5,763.00p 5,706.00p 5,718.00p 0
25/04/2025 5,718.00p 5,746.00p 5,716.00p 5,740.00p 0
24/04/2025 5,718.00p 5,718.00p 5,688.00p 5,716.00p 0
23/04/2025 5,718.00p 5,725.00p 5,711.50p 5,711.50p 24,059
22/04/2025 5,899.50p 5,721.00p 5,615.00p 5,643.00p 0
21/04/2025 5,899.50p 6,012.00p 5,713.00p 5,721.00p 0
18/04/2025 5,899.50p 6,012.00p 5,713.00p 5,721.00p 0
17/04/2025 5,899.50p 6,012.00p 5,713.00p 5,721.00p 0
16/04/2025 5,899.50p 5,725.50p 5,694.00p 5,725.50p 0
15/04/2025 5,899.50p 5,711.00p 5,683.50p 5,706.50p 0
14/04/2025 5,899.50p 5,940.00p 5,420.00p 5,710.00p 0
11/04/2025 5,899.50p 5,899.50p 5,490.00p 5,670.00p 0
10/04/2025 5,899.50p 5,899.50p 5,822.00p 5,822.00p 3,062
09/04/2025 5,861.00p 5,875.50p 5,861.00p 5,875.50p 1,500
08/04/2025 6,147.00p 6,042.25p 5,997.75p 6,013.50p 0
07/04/2025 6,147.00p 6,122.00p 5,953.00p 6,033.75p 0
04/04/2025 6,147.00p 6,091.00p 5,930.25p 6,028.25p 0
03/04/2025 6,147.00p 6,019.50p 5,868.50p 5,936.00p 0
02/04/2025 6,147.00p 6,028.75p 5,988.25p 5,994.25p 0
01/04/2025 6,147.00p 6,048.00p 6,007.75p 6,020.75p 0
31/03/2025 6,147.00p 6,010.00p 5,968.50p 6,003.00p 0
28/03/2025 6,147.00p 5,974.75p 5,934.75p 5,968.50p 0
27/03/2025 6,147.00p 6,015.50p 5,908.00p 5,934.75p 0
26/03/2025 6,147.00p 5,997.75p 5,976.25p 5,983.00p 0
25/03/2025 6,147.00p 5,992.25p 5,952.50p 5,977.25p 0
24/03/2025 6,147.00p 6,005.50p 5,971.75p 5,992.25p 0
21/03/2025 6,147.00p 6,020.00p 5,989.75p 6,005.50p 0
20/03/2025 6,147.00p 6,032.50p 5,965.00p 5,997.50p 0
19/03/2025 6,147.00p 5,972.00p 5,944.50p 5,965.00p 0
18/03/2025 6,147.00p 5,959.00p 5,928.50p 5,944.50p 0
17/03/2025 6,147.00p 5,971.50p 5,938.50p 5,959.00p 0
14/03/2025 6,147.00p 5,978.25p 5,930.75p 5,971.50p 0
13/03/2025 6,147.00p 6,010.50p 5,860.00p 5,934.00p 0
12/03/2025 6,147.00p 5,972.75p 5,927.75p 5,931.25p 0
11/03/2025 6,147.00p 6,030.50p 5,960.50p 5,966.75p 0
10/03/2025 6,147.00p 6,024.75p 5,990.75p 6,022.00p 0
07/03/2025 6,147.00p 6,074.75p 5,984.25p 6,002.25p 0
06/03/2025 6,147.00p 6,085.75p 5,981.75p 5,984.25p 0
05/03/2025 6,147.00p 6,119.50p 6,027.00p 6,036.25p 0
04/03/2025 6,147.00p 6,147.00p 6,112.25p 6,119.50p 0
03/03/2025 6,147.00p 6,195.75p 6,075.50p 6,121.75p 0
28/02/2025 6,147.00p 6,174.75p 6,143.75p 6,173.75p 0
27/02/2025 6,147.00p 6,187.75p 6,043.50p 6,143.75p 0
26/02/2025 6,147.00p 6,140.25p 6,109.25p 6,113.75p 0
25/02/2025 6,147.00p 6,147.00p 6,104.25p 6,131.25p 0
24/02/2025 6,147.00p 6,118.25p 6,083.25p 6,104.25p 0
21/02/2025 6,147.00p 6,158.50p 5,961.75p 6,088.50p 0
20/02/2025 6,147.00p 6,148.75p 6,004.75p 6,071.75p 0
19/02/2025 6,147.00p 6,091.00p 6,061.50p 6,089.75p 0
18/02/2025 6,147.00p 6,097.75p 6,073.25p 6,080.50p 0
17/02/2025 6,147.00p 6,105.75p 6,082.00p 6,088.00p 0
14/02/2025 6,147.00p 6,107.50p 6,076.50p 6,105.75p 0
13/02/2025 6,147.00p 6,195.00p 6,041.00p 6,106.25p 0
12/02/2025 6,147.00p 6,238.25p 6,078.50p 6,117.00p 0
11/02/2025 6,147.00p 6,202.50p 6,144.00p 6,150.00p 0
10/02/2025 6,147.00p 6,191.75p 6,160.00p 6,184.50p 0
07/02/2025 6,147.00p 6,170.00p 6,147.00p 6,163.25p 7,666
06/02/2025 6,169.50p 6,274.25p 6,140.50p 6,144.25p 0
05/02/2025 6,169.50p 6,145.75p 6,102.75p 6,144.25p 0
04/02/2025 6,169.50p 6,194.50p 6,100.25p 6,151.50p 0
03/02/2025 6,169.50p 6,253.50p 6,111.00p 6,151.50p 0
31/01/2025 6,169.50p 6,174.50p 6,130.25p 6,151.00p 0
30/01/2025 6,169.50p 6,237.75p 6,126.50p 6,130.25p 0
29/01/2025 6,169.50p 6,169.50p 6,135.25p 6,135.25p 536
28/01/2025 6,156.00p 6,146.00p 6,115.25p 6,127.50p 0
27/01/2025 6,156.00p 6,132.25p 6,086.25p 6,115.25p 0
24/01/2025 6,156.00p 6,169.25p 6,018.75p 6,086.25p 0
23/01/2025 6,156.00p 6,156.00p 6,147.75p 6,147.75p 65
22/01/2025 6,163.50p 6,178.75p 6,149.75p 6,170.75p 0
21/01/2025 6,163.50p 6,212.00p 6,167.50p 6,175.25p 0
20/01/2025 6,163.50p 6,258.75p 6,114.25p 6,167.50p 0

Market data

Select a section