Market data

Select a section

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

(JMAB)
Sector: n/a
8,101.75p
34.75p 0.43
Last updated: 16:49:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 8,194.00p 8,543.25p 8,466.25p 8,506.00p 0
16/01/2025 8,194.00p 8,502.50p 8,448.25p 8,448.25p 0
15/01/2025 8,194.00p 8,493.75p 8,362.25p 8,448.25p 0
14/01/2025 8,194.00p 8,438.00p 8,371.25p 8,384.75p 0
13/01/2025 8,194.00p 8,452.50p 8,392.00p 8,402.00p 0
10/01/2025 8,194.00p 8,476.75p 8,286.25p 8,392.75p 0
09/01/2025 8,194.00p 8,410.25p 8,323.75p 8,390.75p 0
08/01/2025 8,194.00p 8,336.25p 8,245.00p 8,323.75p 0
07/01/2025 8,194.00p 8,260.75p 8,229.00p 8,245.00p 0
06/01/2025 8,194.00p 8,334.25p 8,242.00p 8,260.00p 0
03/01/2025 8,194.00p 8,357.50p 8,319.00p 8,334.25p 0
02/01/2025 8,194.00p 8,351.75p 8,218.00p 8,335.50p 0
01/01/2025 8,194.00p 8,258.50p 8,217.25p 8,244.00p 0
31/12/2024 8,194.00p 8,258.50p 8,217.25p 8,244.00p 0
30/12/2024 8,194.00p 8,258.50p 8,195.00p 8,258.50p 0
27/12/2024 8,194.00p 8,262.25p 8,190.00p 8,204.00p 0
26/12/2024 8,194.00p 8,246.50p 8,214.75p 8,223.75p 0
25/12/2024 8,194.00p 8,246.50p 8,214.75p 8,223.75p 0
24/12/2024 8,194.00p 8,246.50p 8,214.75p 8,223.75p 0
23/12/2024 8,194.00p 8,264.50p 8,223.50p 8,246.50p 0
20/12/2024 8,194.00p 8,249.25p 8,207.75p 8,237.50p 0
19/12/2024 8,194.00p 8,249.50p 8,154.00p 8,207.75p 0
18/12/2024 8,194.00p 8,269.50p 8,227.75p 8,244.25p 0
17/12/2024 8,194.00p 8,252.50p 8,223.25p 8,234.00p 0
16/12/2024 8,194.00p 8,317.75p 8,239.75p 8,252.00p 0
13/12/2024 8,194.00p 8,365.50p 8,305.25p 8,313.25p 0
12/12/2024 8,194.00p 8,347.50p 8,280.75p 8,327.00p 0
11/12/2024 8,194.00p 8,331.75p 8,298.50p 8,308.00p 0
10/12/2024 8,194.00p 8,334.75p 8,305.25p 8,322.00p 0
09/12/2024 8,194.00p 8,353.50p 8,295.00p 8,307.50p 0
06/12/2024 8,194.00p 8,366.25p 8,299.00p 8,346.75p 0
05/12/2024 8,194.00p 8,331.25p 8,295.00p 8,310.00p 0
04/12/2024 8,194.00p 8,350.50p 8,303.00p 8,322.00p 0
03/12/2024 8,194.00p 8,357.50p 8,305.00p 8,334.75p 0
02/12/2024 8,194.00p 8,363.75p 8,297.75p 8,357.50p 0
29/11/2024 8,194.00p 8,336.25p 8,285.25p 8,317.00p 0
28/11/2024 8,194.00p 8,339.75p 8,311.00p 8,323.75p 0
27/11/2024 8,194.00p 8,374.25p 8,300.00p 8,311.00p 0
26/11/2024 8,194.00p 8,390.75p 8,338.50p 8,374.25p 0
25/11/2024 8,194.00p 8,376.25p 8,309.50p 8,368.75p 0
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

Market data

Select a section