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

(JMAB)
Sector: n/a
8,337.25p
-9.75p -0.12
Last updated: 12:12:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 8,194.00p 8,437.50p 8,288.50p 8,288.50p 0
21/11/2024 8,194.00p 8,292.75p 8,212.25p 8,288.50p 0
20/11/2024 8,194.00p 8,239.00p 8,197.00p 8,236.50p 0
19/11/2024 8,194.00p 8,251.50p 8,188.00p 8,221.00p 0
18/11/2024 8,194.00p 8,199.25p 8,194.00p 8,199.25p 317
15/11/2024 8,220.00p 8,303.00p 8,087.50p 8,220.00p 0
14/11/2024 8,220.00p 8,220.00p 8,220.00p 8,220.00p 274
13/11/2024 8,211.50p 8,212.00p 8,211.50p 8,212.00p 137
12/11/2024 8,123.00p 8,220.50p 8,175.00p 8,210.75p 0
11/11/2024 8,123.00p 8,191.75p 8,149.00p 8,181.00p 0
08/11/2024 8,123.00p 8,173.75p 8,091.75p 8,149.00p 0
07/11/2024 8,123.00p 8,094.75p 8,041.75p 8,091.75p 0
06/11/2024 8,123.00p 8,075.75p 7,992.75p 8,054.50p 0
05/11/2024 8,123.00p 8,066.00p 7,984.75p 7,992.75p 0
04/11/2024 8,123.00p 8,076.50p 8,031.25p 8,064.00p 0
01/11/2024 8,123.00p 8,131.25p 8,034.00p 8,046.75p 0
31/10/2024 8,123.00p 8,137.50p 8,061.00p 8,131.25p 0
30/10/2024 8,123.00p 8,119.00p 8,051.00p 8,082.75p 0
29/10/2024 8,123.00p 8,081.00p 8,040.75p 8,051.00p 0
28/10/2024 8,123.00p 8,094.75p 8,051.50p 8,066.75p 0
25/10/2024 8,123.00p 8,111.50p 8,077.00p 8,089.25p 0
24/10/2024 8,123.00p 8,110.00p 8,067.50p 8,082.75p 0
23/10/2024 8,123.00p 8,194.25p 8,065.00p 8,082.75p 0
22/10/2024 8,123.00p 8,113.00p 8,056.75p 8,078.50p 0
21/10/2024 8,123.00p 8,123.00p 8,113.00p 8,113.00p 188
18/10/2024 8,108.00p 8,173.50p 8,110.75p 8,157.75p 0
17/10/2024 8,108.00p 8,226.00p 8,162.50p 8,173.50p 0
16/10/2024 8,108.00p 8,206.00p 8,123.25p 8,206.00p 0
15/10/2024 8,108.00p 8,139.75p 8,111.50p 8,123.25p 0
14/10/2024 8,108.00p 8,122.25p 8,087.00p 8,117.25p 0
11/10/2024 8,084.00p 8,133.25p 8,096.25p 8,108.00p 0
10/10/2024 8,084.00p 8,222.00p 8,036.50p 8,133.25p 0
09/10/2024 8,084.00p 8,140.25p 8,111.75p 8,124.75p 0
08/10/2024 8,084.00p 8,152.00p 8,108.75p 8,126.00p 0
07/10/2024 8,084.00p 8,156.25p 8,114.25p 8,139.25p 0
04/10/2024 8,084.00p 8,249.25p 8,134.75p 8,149.75p 0
03/10/2024 8,084.00p 8,320.75p 8,115.25p 8,195.75p 0
02/10/2024 8,084.00p 8,137.00p 8,093.25p 8,115.25p 0
01/10/2024 8,084.00p 8,124.00p 8,030.50p 8,123.75p 0
30/09/2024 8,084.00p 8,053.50p 8,005.50p 8,030.50p 0
27/09/2024 8,084.00p 8,046.00p 7,992.00p 8,025.00p 0
26/09/2024 8,084.00p 8,063.75p 7,976.50p 7,992.00p 0
25/09/2024 8,084.00p 8,038.50p 8,004.75p 8,034.50p 0
24/09/2024 8,084.00p 8,052.00p 8,001.00p 8,021.25p 0
23/09/2024 8,084.00p 8,084.00p 8,035.25p 8,035.25p 234
20/09/2024 8,128.00p 8,112.50p 8,069.75p 8,078.00p 0
19/09/2024 8,128.00p 8,142.50p 8,098.25p 8,112.50p 0
18/09/2024 8,128.00p 8,183.25p 8,103.75p 8,124.25p 0
17/09/2024 8,128.00p 8,184.50p 8,136.25p 8,183.25p 0
16/09/2024 8,128.00p 8,159.50p 8,113.25p 8,136.25p 0
13/09/2024 8,128.00p 8,149.00p 8,111.75p 8,136.00p 0
12/09/2024 8,128.00p 8,180.00p 8,126.75p 8,148.50p 0
11/09/2024 8,128.00p 8,153.25p 8,083.25p 8,119.25p 0
10/09/2024 8,128.00p 8,123.75p 8,075.75p 8,119.25p 0
09/09/2024 8,128.00p 8,104.75p 8,066.75p 8,101.25p 0
06/09/2024 8,128.00p 8,159.00p 7,951.00p 8,068.75p 0
05/09/2024 8,128.00p 8,066.50p 8,028.75p 8,049.00p 0
04/09/2024 8,128.00p 8,052.00p 8,017.75p 8,035.00p 0
03/09/2024 8,128.00p 8,068.25p 8,028.00p 8,052.00p 0
02/09/2024 8,128.00p 8,058.75p 8,011.00p 8,046.00p 0
30/08/2024 8,128.00p 8,056.50p 8,002.75p 8,046.00p 0
29/08/2024 8,128.00p 8,047.25p 7,983.25p 8,032.00p 0
28/08/2024 8,128.00p 8,028.75p 7,990.75p 8,018.25p 0
27/08/2024 8,128.00p 8,108.50p 7,992.50p 8,007.50p 0
26/08/2024 8,128.00p 8,114.75p 8,048.25p 8,058.25p 0
23/08/2024 8,128.00p 8,114.75p 8,048.25p 8,058.25p 0
22/08/2024 8,128.00p 8,114.75p 8,048.25p 8,058.25p 0
21/08/2024 8,128.00p 8,124.75p 8,086.50p 8,104.25p 0
20/08/2024 8,128.00p 8,117.50p 8,082.00p 8,106.25p 0
19/08/2024 8,128.00p 8,126.50p 8,073.25p 8,114.00p 0
16/08/2024 8,128.00p 8,146.25p 8,112.00p 8,125.25p 0
15/08/2024 8,128.00p 8,174.25p 8,112.50p 8,124.75p 0
14/08/2024 8,128.00p 8,234.25p 8,016.25p 8,138.50p 0
13/08/2024 8,128.00p 8,147.00p 8,099.25p 8,138.50p 0
12/08/2024 8,128.00p 8,147.25p 8,108.50p 8,127.25p 0
09/08/2024 8,128.00p 8,149.25p 8,084.25p 8,128.75p 0
08/08/2024 8,128.00p 8,162.50p 8,113.25p 8,122.50p 0
07/08/2024 8,128.00p 8,134.25p 8,128.00p 8,134.25p 137
06/08/2024 7,952.50p 8,149.00p 7,952.50p 8,111.75p 0
05/08/2024 7,952.50p 8,150.75p 8,047.00p 8,088.25p 0
02/08/2024 7,952.50p 8,140.75p 8,071.75p 8,101.25p 0
01/08/2024 7,952.50p 8,110.50p 8,040.50p 8,093.25p 0
31/07/2024 7,952.50p 8,052.00p 8,006.50p 8,040.50p 0
30/07/2024 7,952.50p 8,028.50p 7,979.75p 8,006.75p 0
29/07/2024 7,952.50p 8,027.75p 7,958.75p 7,991.25p 0
26/07/2024 7,952.50p 7,992.75p 7,943.75p 7,951.75p 0
25/07/2024 7,952.50p 8,072.25p 7,917.75p 7,951.75p 0
24/07/2024 7,952.50p 8,049.00p 7,819.00p 7,925.25p 0
23/07/2024 7,952.50p 7,957.50p 7,920.25p 7,950.25p 0
22/07/2024 7,952.50p 7,961.00p 7,913.75p 7,939.75p 0
19/07/2024 7,952.50p 7,939.75p 7,904.25p 7,913.75p 0
18/07/2024 7,952.50p 8,022.50p 7,805.25p 7,914.25p 0
17/07/2024 7,952.50p 7,958.00p 7,897.75p 7,917.25p 0
16/07/2024 7,952.50p 8,038.75p 7,837.75p 7,956.00p 0
15/07/2024 7,952.50p 7,952.50p 7,944.50p 7,944.50p 1,143
12/07/2024 7,952.50p 8,073.00p 7,861.75p 7,939.75p 0
11/07/2024 7,952.50p 8,101.25p 7,830.50p 7,972.75p 0
10/07/2024 7,952.50p 7,958.75p 7,952.50p 7,958.75p 238
09/07/2024 7,958.00p 7,970.00p 7,969.75p 7,969.75p 2
08/07/2024 7,958.00p 8,096.25p 7,861.50p 7,961.75p 0
05/07/2024 7,958.00p 8,035.50p 7,920.75p 7,978.25p 0
04/07/2024 7,958.00p 8,030.25p 7,927.75p 7,938.75p 0
03/07/2024 7,958.00p 7,956.25p 7,953.80p 7,956.25p 1,175
02/07/2024 7,958.00p 8,011.75p 7,914.75p 7,948.50p 0
01/07/2024 7,958.00p 8,073.25p 7,846.75p 7,955.75p 0
28/06/2024 7,958.00p 8,056.25p 8,000.25p 8,015.50p 0
27/06/2024 7,958.00p 8,037.25p 8,013.00p 8,033.75p 0
26/06/2024 7,958.00p 8,042.25p 8,018.75p 8,033.25p 0
25/06/2024 7,958.00p 8,048.00p 8,019.50p 8,029.50p 0
24/06/2024 7,958.00p 8,055.00p 8,013.75p 8,025.75p 0
21/06/2024 7,958.00p 8,150.25p 7,938.50p 8,046.25p 0
20/06/2024 7,958.00p 8,117.75p 7,959.75p 8,003.25p 0
19/06/2024 7,958.00p 8,139.00p 7,934.50p 8,014.00p 0
18/06/2024 7,958.00p 8,119.50p 7,876.50p 8,007.25p 0
17/06/2024 7,958.00p 8,115.25p 7,957.25p 7,969.75p 0
14/06/2024 7,958.00p 8,075.00p 7,974.25p 8,007.25p 0
13/06/2024 7,958.00p 8,019.00p 7,929.00p 7,966.75p 0
12/06/2024 7,958.00p 8,051.00p 7,812.75p 7,937.50p 0
11/06/2024 7,958.00p 7,999.75p 7,840.00p 7,930.00p 0
10/06/2024 7,958.00p 8,019.50p 7,866.75p 7,919.50p 0
07/06/2024 7,958.00p 8,074.50p 7,805.25p 7,938.25p 0
06/06/2024 7,958.00p 7,958.00p 7,945.75p 7,945.75p 137
05/06/2024 7,874.50p 7,988.75p 7,891.75p 7,963.00p 0
04/06/2024 7,874.50p 7,963.00p 7,866.25p 7,922.00p 0
03/06/2024 7,874.50p 7,961.50p 7,886.75p 7,904.50p 0
31/05/2024 7,874.50p 7,940.50p 7,848.50p 7,909.00p 0
30/05/2024 7,874.50p 7,912.00p 7,824.50p 7,883.75p 0
29/05/2024 7,874.50p 7,889.75p 7,815.25p 7,858.50p 0
28/05/2024 7,874.50p 7,938.50p 7,862.50p 7,886.25p 0
27/05/2024 7,874.50p 7,960.50p 7,888.25p 7,907.50p 0