Market data

Select a section

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

(JMAB)
Sector: n/a
8,557.50p
-77.50p -0.90
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/10/2025 8,538.00p 8,642.00p 8,584.00p 8,635.00p 0
08/10/2025 8,538.00p 8,593.50p 8,535.50p 8,584.00p 0
07/10/2025 8,538.00p 8,567.50p 8,519.50p 8,535.50p 0
06/10/2025 8,538.00p 8,568.00p 8,517.50p 8,519.50p 0
03/10/2025 8,538.00p 8,577.50p 8,539.50p 8,546.50p 0
02/10/2025 8,538.00p 8,568.50p 8,537.12p 8,568.50p 866
01/10/2025 8,538.00p 8,532.14p 8,523.50p 8,523.50p 465
30/09/2025 8,538.00p 8,538.00p 8,526.50p 8,526.50p 925
29/09/2025 8,499.00p 8,557.50p 8,524.00p 8,539.50p 0
26/09/2025 8,499.00p 8,556.10p 8,535.00p 8,535.00p 450
25/09/2025 8,499.00p 8,579.50p 8,512.00p 8,562.00p 0
24/09/2025 8,499.00p 8,562.50p 8,488.00p 8,534.00p 0
23/09/2025 8,499.00p 8,503.00p 8,470.00p 8,488.00p 0
22/09/2025 8,499.00p 8,509.51p 8,478.00p 8,479.00p 2,603
19/09/2025 8,007.00p 8,531.00p 8,477.00p 8,508.00p 0
18/09/2025 8,007.00p 8,488.50p 8,439.00p 8,477.00p 0
17/09/2025 8,007.00p 8,457.00p 8,434.00p 8,439.00p 0
16/09/2025 8,007.00p 8,469.00p 8,426.50p 8,436.50p 0
15/09/2025 8,007.00p 8,476.00p 8,007.00p 8,469.00p 0
12/09/2025 8,007.00p 8,492.00p 8,452.00p 8,460.00p 0
11/09/2025 8,007.00p 8,494.00p 8,437.50p 8,478.00p 0
10/09/2025 8,007.00p 8,443.00p 8,409.00p 8,437.50p 0
09/09/2025 8,007.00p 8,422.00p 8,382.00p 8,419.50p 0
08/09/2025 8,007.00p 8,432.00p 8,386.50p 8,402.00p 0
05/09/2025 8,007.00p 8,676.50p 8,370.50p 8,389.50p 0
04/09/2025 8,007.00p 8,404.00p 8,357.50p 8,392.00p 0
02/09/2025 8,007.00p 8,374.00p 8,281.00p 8,346.00p 0
01/09/2025 8,007.00p 8,311.00p 8,275.00p 8,281.00p 0
29/08/2025 8,007.00p 8,358.00p 8,007.00p 8,311.00p 0
28/08/2025 8,007.00p 8,322.00p 8,288.00p 8,312.00p 0
27/08/2025 8,007.00p 8,331.00p 8,284.50p 8,289.50p 0
26/08/2025 8,007.00p 8,331.50p 8,280.50p 8,287.00p 0
25/08/2025 8,007.00p 8,347.50p 8,290.00p 8,290.00p 0
22/08/2025 8,007.00p 8,347.50p 8,290.00p 8,290.00p 0
21/08/2025 8,007.00p 8,339.50p 8,288.50p 8,307.00p 0
20/08/2025 8,007.00p 8,307.50p 8,272.00p 8,301.00p 0
19/08/2025 8,007.00p 8,292.00p 8,275.66p 8,292.00p 1,031
18/08/2025 8,007.00p 8,280.50p 8,244.50p 8,272.00p 0
15/08/2025 8,007.00p 8,287.50p 8,237.50p 8,244.50p 0
14/08/2025 8,007.00p 8,291.50p 8,261.50p 8,270.00p 0
13/08/2025 8,007.00p 8,288.00p 8,243.00p 8,267.00p 0
12/08/2025 8,007.00p 8,669.50p 8,007.50p 8,252.50p 0
11/08/2025 8,007.00p 8,313.50p 8,261.00p 8,308.00p 0
08/08/2025 8,007.00p 8,297.00p 8,007.00p 8,264.00p 0
07/08/2025 8,007.00p 8,378.50p 8,007.00p 8,294.50p 0
06/08/2025 8,007.00p 8,365.00p 8,007.00p 8,322.00p 0
05/08/2025 8,007.00p 8,386.50p 8,345.50p 8,353.00p 0
04/08/2025 8,007.00p 8,359.00p 8,310.50p 8,352.00p 0
01/08/2025 8,007.00p 8,370.50p 8,310.00p 8,344.00p 0
31/07/2025 8,007.00p 8,344.50p 8,294.00p 8,342.50p 0
30/07/2025 8,007.00p 8,305.00p 8,247.00p 8,294.00p 0
29/07/2025 8,007.00p 8,292.50p 8,194.50p 8,269.00p 0
28/07/2025 8,007.00p 8,221.00p 8,181.00p 8,194.50p 0
24/07/2025 8,007.00p 8,121.00p 8,089.00p 8,119.00p 0
23/07/2025 8,007.00p 8,125.00p 8,086.50p 8,089.00p 0
22/07/2025 8,007.00p 8,146.00p 8,111.00p 8,125.00p 0
21/07/2025 8,007.00p 8,150.50p 8,117.00p 8,126.00p 0
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

Market data

Select a section