Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM USD EM Sov Bd Ucits ETF Acc

(JMAB)
Sector: n/a
8,117.00p
-8.00p -0.10
Last updated: 17:09:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 8,007.00p 8,129.00p 8,105.00p 8,117.00p 0
17/07/2025 8,007.00p 8,133.50p 8,065.00p 8,125.00p 0
16/07/2025 8,007.00p 8,145.00p 8,052.00p 8,065.00p 0
15/07/2025 8,007.00p 8,135.50p 7,972.50p 8,119.50p 0
14/07/2025 8,007.00p 8,109.50p 8,065.00p 8,102.50p 0
11/07/2025 8,007.00p 8,093.00p 8,055.00p 8,071.50p 0
10/07/2025 8,007.00p 8,078.50p 8,038.00p 8,065.00p 0
09/07/2025 8,007.00p 8,042.00p 8,007.50p 8,039.50p 0
08/07/2025 8,007.00p 8,049.00p 8,001.50p 8,023.50p 0
07/07/2025 8,007.00p 8,066.00p 8,004.50p 8,004.50p 0
04/07/2025 8,007.00p 8,039.50p 8,023.00p 8,031.50p 0
03/07/2025 8,007.00p 8,048.00p 8,014.00p 8,024.00p 0
02/07/2025 8,007.00p 8,059.50p 7,975.00p 8,034.00p 0
01/07/2025 8,007.00p 7,991.50p 7,935.00p 7,980.00p 0
30/06/2025 8,007.00p 7,970.50p 7,914.00p 7,957.00p 0
27/06/2025 8,007.00p 7,926.50p 7,905.00p 7,914.00p 0
26/06/2025 8,007.00p 7,950.50p 7,895.50p 7,912.50p 0
25/06/2025 8,007.00p 7,982.50p 7,944.50p 7,950.50p 0
24/06/2025 8,007.00p 8,002.50p 7,941.50p 7,959.00p 0
23/06/2025 8,007.00p 8,066.50p 7,991.50p 8,002.50p 0
20/06/2025 8,007.00p 8,008.00p 7,956.50p 7,991.50p 0
19/06/2025 8,007.00p 8,036.50p 7,994.00p 8,008.00p 0
18/06/2025 8,007.00p 8,007.00p 7,999.50p 7,999.50p 1,025
17/06/2025 7,915.00p 7,974.50p 7,916.50p 7,974.50p 0
16/06/2025 7,915.00p 7,931.00p 7,897.00p 7,918.00p 0
13/06/2025 7,915.00p 7,973.50p 7,902.50p 7,906.50p 0
12/06/2025 7,915.00p 7,973.50p 7,928.50p 7,944.50p 0
11/06/2025 7,915.00p 7,981.00p 7,941.00p 7,956.00p 0
10/06/2025 7,915.00p 7,975.50p 7,913.50p 7,948.00p 0
09/06/2025 7,915.00p 7,918.00p 7,877.00p 7,913.50p 0
06/06/2025 7,915.00p 7,915.00p 7,910.00p 7,910.00p 188
05/06/2025 7,760.00p 7,937.00p 7,884.00p 7,888.00p 0
04/06/2025 7,760.00p 7,931.00p 7,893.50p 7,912.00p 0
03/06/2025 7,760.00p 7,912.00p 7,846.50p 7,899.00p 0
02/06/2025 7,760.00p 7,898.00p 7,834.00p 7,846.50p 0
30/05/2025 7,760.00p 7,925.00p 7,885.50p 7,898.00p 0
29/05/2025 7,760.00p 7,916.00p 7,871.00p 7,893.50p 0
28/05/2025 7,760.00p 7,906.50p 7,859.00p 7,871.00p 0
27/05/2025 7,760.00p 7,869.00p 7,814.00p 7,859.00p 0
26/05/2025 7,760.00p 7,878.50p 7,807.00p 7,814.00p 0
23/05/2025 7,760.00p 7,878.50p 7,807.00p 7,814.00p 0
22/05/2025 7,760.00p 7,881.50p 7,825.00p 7,849.00p 0
21/05/2025 7,760.00p 7,950.00p 7,867.50p 7,880.50p 0
20/05/2025 7,760.00p 7,970.00p 7,926.50p 7,950.00p 0
19/05/2025 7,760.00p 8,001.00p 7,888.50p 7,938.50p 0
16/05/2025 7,760.00p 8,012.50p 7,964.00p 8,001.00p 0
15/05/2025 7,760.00p 7,989.50p 7,934.00p 7,981.50p 0
14/05/2025 7,760.00p 7,957.68p 7,950.50p 7,950.50p 103
13/05/2025 7,760.00p 8,134.00p 7,913.00p 8,004.00p 0
12/05/2025 7,760.00p 8,060.00p 7,927.50p 8,018.00p 0
09/05/2025 7,760.00p 7,970.00p 7,913.00p 7,927.50p 0
08/05/2025 7,760.00p 7,982.50p 7,898.50p 7,927.50p 0
07/05/2025 7,760.00p 7,912.00p 7,861.00p 7,906.50p 0
06/05/2025 7,760.00p 7,891.00p 7,824.00p 7,861.00p 0
05/05/2025 7,760.00p 7,951.50p 7,881.00p 7,891.00p 0
02/05/2025 7,760.00p 7,951.50p 7,881.00p 7,891.00p 0
01/05/2025 7,760.00p 7,974.00p 7,895.50p 7,900.00p 0
30/04/2025 7,760.00p 7,927.00p 7,863.50p 7,905.50p 0
29/04/2025 7,760.00p 7,894.50p 7,861.50p 7,884.00p 0
28/04/2025 7,760.00p 7,957.50p 7,863.50p 7,880.50p 0
25/04/2025 7,760.00p 7,926.00p 7,884.50p 7,919.50p 0
24/04/2025 7,760.00p 7,893.50p 7,840.00p 7,884.50p 0
23/04/2025 7,760.00p 7,910.50p 7,760.00p 7,870.00p 0
22/04/2025 7,760.00p 7,766.00p 7,756.75p 7,760.00p 1,325
21/04/2025 7,860.00p 7,860.00p 7,842.00p 7,842.00p 1,300
18/04/2025 7,860.00p 7,860.00p 7,842.00p 7,842.00p 1,300
17/04/2025 7,860.00p 7,860.00p 7,842.00p 7,842.00p 1,300
16/04/2025 7,805.00p 7,850.50p 7,805.00p 7,850.00p 0
15/04/2025 7,805.00p 7,860.50p 7,821.00p 7,840.00p 0
14/04/2025 7,805.00p 7,850.00p 7,805.00p 7,850.00p 1,168
11/04/2025 8,142.50p 8,170.00p 7,630.00p 7,780.00p 0
10/04/2025 8,142.50p 8,152.00p 7,928.25p 7,945.00p 0
09/04/2025 8,142.50p 8,102.50p 7,834.00p 7,932.75p 0
08/04/2025 8,142.50p 8,149.50p 8,102.50p 8,102.50p 79
07/04/2025 8,176.50p 8,219.75p 7,956.00p 8,132.00p 0
04/04/2025 8,176.50p 8,162.25p 8,040.50p 8,101.75p 0
03/04/2025 8,176.50p 8,212.50p 8,042.00p 8,067.00p 0
02/04/2025 8,176.50p 8,249.50p 8,200.75p 8,212.50p 0
01/04/2025 8,176.50p 8,263.00p 8,191.00p 8,237.00p 0
28/03/2025 8,176.50p 8,188.00p 8,148.00p 8,164.00p 0
27/03/2025 8,176.50p 8,176.50p 8,151.50p 8,151.50p 188
26/03/2025 8,231.50p 8,231.50p 8,216.50p 8,216.50p 188
25/03/2025 8,192.00p 8,231.25p 8,185.25p 8,203.75p 0
24/03/2025 8,192.00p 8,227.50p 8,224.50p 8,227.50p 1
21/03/2025 8,192.00p 8,248.50p 8,216.00p 8,230.50p 0
20/03/2025 8,192.00p 8,273.50p 8,193.50p 8,227.75p 0
19/03/2025 8,192.00p 8,204.75p 8,163.00p 8,193.50p 0
18/03/2025 8,192.00p 8,192.75p 8,149.25p 8,163.00p 0
17/03/2025 8,192.00p 8,203.00p 8,157.75p 8,166.50p 0
14/03/2025 8,192.00p 8,205.00p 8,167.50p 8,203.00p 0
13/03/2025 8,192.00p 8,287.00p 8,055.50p 8,167.50p 0
12/03/2025 8,192.00p 8,206.25p 8,155.25p 8,170.25p 0
11/03/2025 8,192.00p 8,192.00p 8,188.00p 8,188.00p 996
10/03/2025 8,381.50p 8,255.75p 8,209.75p 8,235.75p 0
07/03/2025 8,381.50p 8,313.25p 8,144.75p 8,217.50p 0
06/03/2025 8,381.50p 8,274.75p 8,210.25p 8,215.25p 0
05/03/2025 8,381.50p 8,377.00p 8,263.25p 8,274.75p 0
04/03/2025 8,381.50p 8,424.25p 8,364.25p 8,377.00p 0
03/03/2025 8,381.50p 8,482.75p 8,387.50p 8,400.50p 0
28/02/2025 8,381.50p 8,473.75p 8,434.00p 8,467.00p 0
27/02/2025 8,381.50p 8,440.25p 8,381.50p 8,434.00p 0
26/02/2025 8,381.50p 8,415.50p 8,376.50p 8,386.75p 0
25/02/2025 8,381.50p 8,406.50p 8,350.25p 8,379.75p 0
24/02/2025 8,381.50p 8,370.25p 8,344.50p 8,350.25p 0
21/02/2025 8,381.50p 8,359.75p 8,322.75p 8,354.75p 0
20/02/2025 8,381.50p 8,366.50p 8,325.25p 8,342.00p 0
19/02/2025 8,381.50p 8,363.00p 8,317.25p 8,357.75p 0
18/02/2025 8,381.50p 8,383.75p 8,337.00p 8,346.25p 0
17/02/2025 8,381.50p 8,396.00p 8,366.75p 8,374.75p 0
14/02/2025 8,381.50p 8,383.25p 8,340.25p 8,377.00p 0
13/02/2025 8,381.50p 8,466.50p 8,308.75p 8,371.75p 0
12/02/2025 8,381.50p 8,531.50p 8,370.25p 8,397.50p 0
11/02/2025 8,381.50p 8,515.25p 8,424.25p 8,432.25p 0
10/02/2025 8,381.50p 8,497.25p 8,450.75p 8,479.25p 0
07/02/2025 8,381.50p 8,496.00p 8,419.25p 8,466.00p 0
06/02/2025 8,381.50p 8,563.00p 8,411.75p 8,411.75p 0
05/02/2025 8,381.50p 8,420.75p 8,361.75p 8,411.75p 0
04/02/2025 8,381.50p 8,426.75p 8,387.50p 8,422.75p 0
03/02/2025 8,381.50p 8,511.25p 8,406.50p 8,422.75p 0
31/01/2025 8,381.50p 8,448.75p 8,390.50p 8,418.00p 0
30/01/2025 8,381.50p 8,528.00p 8,315.50p 8,390.50p 0
29/01/2025 8,381.50p 8,438.00p 8,384.75p 8,383.50p 0
28/01/2025 8,381.50p 8,383.50p 8,381.50p 8,383.50p 1,146
27/01/2025 8,194.00p 8,400.75p 8,328.75p 8,369.25p 0
24/01/2025 8,194.00p 8,428.50p 8,335.75p 8,344.75p 0
23/01/2025 8,194.00p 8,483.00p 8,409.25p 8,428.50p 0
22/01/2025 8,194.00p 8,478.25p 8,428.25p 8,453.25p 0
21/01/2025 8,194.00p 8,505.25p 8,441.75p 8,454.50p 0
20/01/2025 8,194.00p 8,515.25p 8,435.75p 8,454.50p 0

Market data

Select a section