Market data

Select a section

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

(JIBG)
Sector: n/a
6,062.25p
31.75p 0.53
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 5,959.00p 6,065.25p 6,030.50p 6,062.25p 0
11/11/2024 5,959.00p 6,037.50p 6,015.50p 6,030.50p 0
08/11/2024 5,959.00p 6,029.00p 5,961.00p 6,020.25p 0
07/11/2024 5,959.00p 5,961.00p 5,959.00p 5,961.00p 25
06/11/2024 5,954.50p 5,957.75p 5,954.50p 5,957.75p 25
05/11/2024 5,957.50p 5,959.00p 5,917.00p 5,921.50p 0
04/11/2024 5,957.50p 5,959.00p 5,957.50p 5,959.00p 435
01/11/2024 5,941.50p 5,992.25p 5,928.50p 5,936.00p 0
31/10/2024 5,941.50p 5,992.25p 5,941.50p 5,992.25p 435
30/10/2024 5,965.50p 5,965.50p 5,953.25p 5,916.75p 435
29/10/2024 5,931.00p 5,931.00p 5,916.75p 5,916.75p 435
28/10/2024 5,967.00p 5,969.50p 5,939.25p 5,942.75p 0
25/10/2024 5,967.00p 5,989.00p 5,964.25p 5,969.50p 0
24/10/2024 5,967.00p 5,989.50p 5,957.00p 5,972.00p 0
23/10/2024 5,967.00p 5,975.50p 5,955.25p 5,972.00p 0
22/10/2024 5,967.00p 5,988.00p 5,945.25p 5,962.50p 0
21/10/2024 5,967.00p 5,969.25p 5,967.00p 5,969.25p 320
18/10/2024 6,018.00p 6,017.50p 5,975.50p 6,005.50p 0
17/10/2024 6,018.00p 6,018.00p 6,017.50p 6,017.50p 159
16/10/2024 5,981.75p 6,058.50p 5,993.75p 6,053.75p 0
15/10/2024 5,981.75p 6,003.50p 5,978.50p 5,993.75p 0
14/10/2024 5,981.75p 5,986.00p 5,971.75p 5,978.50p 0
11/10/2024 6,043.50p 5,993.00p 5,967.00p 5,981.75p 0
10/10/2024 6,043.50p 6,051.50p 5,914.25p 5,988.50p 0
09/10/2024 6,043.50p 6,065.25p 6,041.25p 6,041.25p 0
08/10/2024 6,043.50p 6,061.75p 6,021.75p 6,041.25p 0
07/10/2024 6,043.50p 6,061.00p 6,041.00p 6,050.00p 0
04/10/2024 6,043.50p 6,140.25p 5,991.25p 6,056.75p 0
03/10/2024 6,043.50p 6,161.75p 6,027.00p 6,100.75p 0
02/10/2024 6,043.50p 6,054.25p 6,014.75p 6,036.25p 0
01/10/2024 6,043.50p 6,115.50p 5,962.00p 6,048.50p 0
30/09/2024 6,043.50p 5,990.75p 5,958.75p 5,965.50p 0
27/09/2024 6,043.50p 5,993.25p 5,958.50p 5,976.50p 0
26/09/2024 6,043.50p 6,004.25p 5,937.25p 5,958.50p 0
25/09/2024 6,043.50p 6,005.25p 5,968.75p 5,990.75p 0
24/09/2024 6,043.50p 6,003.50p 5,965.50p 5,992.75p 0
23/09/2024 6,043.50p 6,052.75p 5,991.25p 5,994.25p 0
20/09/2024 6,043.50p 6,044.25p 6,009.50p 6,028.25p 0
19/09/2024 6,043.50p 6,070.25p 6,029.50p 6,070.25p 0
18/09/2024 6,043.50p 6,101.50p 6,050.00p 6,070.25p 0
17/09/2024 6,043.50p 6,104.50p 6,080.00p 6,101.50p 0
16/09/2024 6,043.50p 6,096.25p 6,063.75p 6,080.00p 0
13/09/2024 6,043.50p 6,105.00p 6,083.25p 6,105.00p 0
12/09/2024 6,043.50p 6,142.25p 6,100.00p 6,142.25p 0
11/09/2024 6,043.50p 6,195.75p 6,102.75p 6,115.00p 0
10/09/2024 6,043.50p 6,116.25p 6,078.25p 6,115.00p 0
09/09/2024 6,043.50p 6,097.25p 6,067.75p 6,096.25p 0
06/09/2024 6,043.50p 6,117.00p 6,028.75p 6,075.00p 0
05/09/2024 6,043.50p 6,042.50p 6,021.50p 6,029.75p 0
04/09/2024 6,043.50p 6,096.50p 6,007.00p 6,022.25p 0
03/09/2024 6,043.50p 6,034.75p 5,982.50p 6,026.00p 0
02/09/2024 6,043.50p 5,999.00p 5,976.25p 5,982.50p 0
30/08/2024 6,043.50p 6,004.50p 5,972.00p 5,999.00p 0
29/08/2024 6,043.50p 5,999.00p 5,965.50p 5,981.50p 0
28/08/2024 6,043.50p 5,991.25p 5,962.50p 5,983.00p 0
27/08/2024 6,043.50p 6,064.75p 5,915.25p 5,966.75p 0
26/08/2024 6,043.50p 6,045.25p 5,993.75p 6,013.50p 0
23/08/2024 6,043.50p 6,045.25p 5,993.75p 6,013.50p 0
22/08/2024 6,043.50p 6,045.25p 5,993.75p 6,013.50p 0
21/08/2024 6,043.50p 6,045.00p 6,043.50p 6,045.00p 435
20/08/2024 6,100.50p 6,061.00p 6,033.50p 6,046.50p 0
19/08/2024 6,100.50p 6,077.50p 6,048.50p 6,061.00p 0
16/08/2024 6,100.50p 6,093.25p 6,067.75p 6,074.50p 0
15/08/2024 6,100.50p 6,125.25p 6,077.50p 6,084.00p 0
14/08/2024 6,100.50p 6,118.00p 6,100.50p 6,118.00p 870
13/08/2024 6,085.00p 6,173.00p 6,018.25p 6,089.00p 0
12/08/2024 6,085.00p 6,085.00p 6,085.00p 6,085.00p 435
09/08/2024 6,114.00p 6,114.00p 6,090.75p 6,090.75p 6,319
08/08/2024 6,118.50p 6,118.50p 6,090.00p 6,090.00p 435
07/08/2024 6,126.75p 6,132.75p 6,106.50p 6,116.50p 0
06/08/2024 6,145.50p 6,147.25p 6,091.00p 6,126.75p 0
05/08/2024 6,145.50p 6,145.50p 6,108.50p 6,108.50p 435
02/08/2024 5,940.50p 6,388.25p 6,071.00p 6,099.00p 0
01/08/2024 5,940.50p 6,093.00p 6,019.00p 6,071.00p 0
31/07/2024 5,940.50p 6,025.25p 5,992.75p 6,019.00p 0
30/07/2024 5,940.50p 6,006.50p 5,971.25p 5,992.75p 0
29/07/2024 5,940.50p 6,006.00p 5,962.25p 5,980.75p 0
26/07/2024 5,940.50p 5,972.50p 5,843.50p 5,941.75p 0
25/07/2024 5,940.50p 5,958.25p 5,920.50p 5,941.75p 0
24/07/2024 5,940.50p 6,009.00p 5,913.25p 5,930.75p 0
23/07/2024 5,940.50p 5,954.75p 5,923.75p 5,941.75p 0
22/07/2024 5,940.50p 5,949.75p 5,924.75p 5,935.25p 0
19/07/2024 5,940.50p 5,940.50p 5,939.75p 5,939.75p 435
18/07/2024 5,995.00p 6,004.50p 5,911.75p 5,940.25p 0
17/07/2024 5,995.00p 5,940.25p 5,904.50p 5,923.75p 0
16/07/2024 5,995.00p 5,943.75p 5,859.00p 5,940.25p 0
15/07/2024 5,995.00p 5,933.75p 5,908.75p 5,917.25p 0
12/07/2024 5,995.00p 6,006.25p 5,844.75p 5,916.75p 0
11/07/2024 5,995.00p 6,018.50p 5,912.50p 5,949.75p 0
10/07/2024 5,995.00p 6,391.25p 5,732.25p 6,018.25p 0
09/07/2024 5,995.00p 6,045.50p 6,019.75p 6,036.00p 0
08/07/2024 5,995.00p 6,042.75p 6,018.25p 6,030.75p 0
05/07/2024 5,995.00p 6,043.75p 6,019.00p 6,042.75p 0
04/07/2024 5,995.00p 6,109.00p 6,000.00p 6,024.00p 0
03/07/2024 5,995.00p 6,131.75p 5,940.50p 6,031.25p 0
02/07/2024 5,995.00p 6,094.75p 5,957.50p 6,026.25p 0
01/07/2024 5,995.00p 6,143.25p 5,845.25p 6,025.00p 0
28/06/2024 5,995.00p 6,158.50p 6,068.75p 6,079.25p 0
27/06/2024 5,995.00p 6,086.00p 6,059.75p 6,084.50p 0
26/06/2024 5,995.00p 6,169.25p 6,013.25p 6,075.50p 0
25/06/2024 5,995.00p 6,100.25p 6,072.25p 6,081.75p 0
24/06/2024 5,995.00p 6,101.75p 6,071.75p 6,077.00p 0
21/06/2024 5,995.00p 6,125.25p 6,075.25p 6,096.25p 0
20/06/2024 5,995.00p 6,092.25p 6,063.50p 6,075.25p 0
19/06/2024 5,995.00p 6,080.25p 6,058.00p 6,065.75p 0
18/06/2024 5,995.00p 6,155.00p 6,002.00p 6,080.25p 0
17/06/2024 5,995.00p 6,098.75p 6,052.75p 6,060.25p 0
14/06/2024 5,995.00p 6,171.00p 5,973.75p 6,093.00p 0
13/06/2024 5,995.00p 6,200.00p 5,911.50p 6,053.50p 0
12/06/2024 5,995.00p 6,085.25p 5,972.00p 6,019.00p 0
11/06/2024 5,995.00p 6,009.25p 5,986.25p 5,999.50p 0
10/06/2024 5,995.00p 6,011.25p 5,985.25p 5,990.75p 0
07/06/2024 5,995.00p 6,022.00p 5,987.25p 6,011.00p 0
06/06/2024 5,995.00p 6,031.50p 6,007.75p 6,022.00p 0
05/06/2024 5,995.00p 6,040.00p 5,992.00p 6,031.50p 0
04/06/2024 5,995.00p 6,020.00p 5,944.50p 5,999.50p 0
03/06/2024 5,995.00p 6,011.00p 5,954.50p 5,982.00p 0
31/05/2024 5,995.00p 5,999.00p 5,925.00p 5,973.00p 0
30/05/2024 5,995.00p 5,957.50p 5,927.00p 5,946.50p 0
29/05/2024 5,995.00p 5,947.00p 5,893.00p 5,927.00p 0
28/05/2024 5,995.00p 5,994.00p 5,925.75p 5,947.00p 0
27/05/2024 5,995.00p 5,992.50p 5,959.75p 5,966.50p 0
24/05/2024 5,995.00p 5,992.50p 5,959.75p 5,966.50p 0
23/05/2024 5,995.00p 6,009.00p 5,965.75p 5,971.25p 0
22/05/2024 5,995.00p 6,001.50p 5,967.25p 5,991.75p 0
21/05/2024 5,995.00p 6,013.50p 5,993.75p 6,001.50p 0
20/05/2024 5,995.00p 6,028.25p 5,976.50p 5,995.25p 0
17/05/2024 5,995.00p 6,042.75p 6,001.50p 6,005.50p 0
16/05/2024 5,995.00p 6,163.25p 5,915.50p 6,038.75p 0
15/05/2024 5,995.00p 6,188.75p 5,898.75p 6,035.00p 0
14/05/2024 5,995.00p 6,070.00p 6,002.75p 6,030.50p 0
13/05/2024 5,995.00p 6,093.00p 6,030.25p 6,035.75p 0

Market data

Select a section