Market data

Select a section

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

(JMBA)
Sector: n/a
$103.70
$0.16 0.15
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $104.04 $104.04 $103.70 $103.70 1,000
16/01/2025 $103.60 $103.98 $103.23 $103.39 0
15/01/2025 $103.60 $103.60 $103.39 $103.39 100
14/01/2025 $103.60 $102.73 $102.16 $102.25 0
13/01/2025 $103.60 $102.49 $102.02 $102.21 0
10/01/2025 $103.60 $103.19 $101.41 $102.39 0
09/01/2025 $103.60 $103.27 $102.70 $103.18 0
08/01/2025 $103.60 $103.17 $102.61 $102.79 0
07/01/2025 $103.60 $103.60 $102.98 $102.98 31
06/01/2025 $103.53 $103.60 $103.19 $103.45 0
03/01/2025 $103.53 $103.78 $103.09 $103.50 0
02/01/2025 $103.53 $103.71 $102.83 $103.15 0
01/01/2025 $103.53 $103.61 $103.22 $103.46 0
31/12/2024 $103.53 $103.61 $103.22 $103.46 0
30/12/2024 $103.53 $103.54 $103.45 $103.44 1,045
27/12/2024 $103.18 $103.43 $103.09 $103.25 0
26/12/2024 $103.18 $103.47 $103.05 $103.19 0
25/12/2024 $103.18 $103.47 $103.05 $103.19 0
24/12/2024 $103.18 $103.47 $103.05 $103.19 0
23/12/2024 $103.18 $103.47 $103.18 $103.46 151
20/12/2024 $103.14 $103.51 $103.04 $103.51 82
19/12/2024 $103.09 $103.19 $103.08 $103.18 6,832
18/12/2024 $104.41 $104.88 $104.50 $104.68 0
17/12/2024 $104.41 $104.81 $104.41 $104.62 3,848
16/12/2024 $104.74 $104.74 $104.68 $104.68 419
13/12/2024 $106.15 $105.76 $104.79 $104.93 0
12/12/2024 $106.15 $106.03 $105.59 $105.76 0
11/12/2024 $106.15 $106.21 $105.81 $105.90 0
10/12/2024 $106.15 $106.15 $106.07 $106.07 368
09/12/2024 $106.45 $106.50 $106.20 $106.23 1,181
06/12/2024 $106.23 $106.40 $106.23 $106.39 27
05/12/2024 $105.81 $106.02 $105.78 $106.00 0
04/12/2024 $105.81 $105.82 $105.38 $105.79 0
03/12/2024 $105.81 $105.73 $105.32 $105.52 0
02/12/2024 $105.81 $105.69 $105.29 $105.68 0
29/11/2024 $105.81 $105.81 $105.65 $105.65 571
28/11/2024 $105.16 $105.56 $105.28 $105.54 0
27/11/2024 $105.16 $105.46 $105.04 $105.28 0
26/11/2024 $105.16 $105.30 $105.08 $105.30 1,013
25/11/2024 $105.15 $105.15 $105.03 $105.03 1,394
22/11/2024 $103.67 $105.44 $104.01 $104.43 0
21/11/2024 $103.67 $104.58 $103.89 $104.43 0
20/11/2024 $103.67 $104.31 $103.90 $104.04 0
19/11/2024 $103.67 $104.22 $103.68 $104.15 0
18/11/2024 $103.67 $103.68 $103.45 $103.68 6,698
15/11/2024 $103.81 $104.06 $103.36 $104.44 2,162
14/11/2024 $105.22 $104.66 $103.97 $104.44 0
13/11/2024 $105.22 $104.96 $104.28 $104.40 0
12/11/2024 $105.22 $105.32 $104.59 $104.64 0
11/11/2024 $105.22 $105.27 $105.22 $105.27 45
08/11/2024 $105.27 $105.54 $105.26 $105.26 230
07/11/2024 $103.78 $105.10 $103.73 $105.05 0
06/11/2024 $103.78 $103.73 $103.70 $103.73 2,288
05/11/2024 $103.78 $104.05 $103.78 $103.78 4,852
04/11/2024 $104.20 $104.52 $104.20 $104.52 420
01/11/2024 $105.05 $104.88 $104.11 $104.24 0
31/10/2024 $105.05 $105.05 $104.66 $104.66 84
30/10/2024 $105.32 $105.38 $104.67 $104.67 0
29/10/2024 $105.32 $104.98 $104.51 $104.67 0
28/10/2024 $105.32 $105.08 $104.49 $104.73 0
25/10/2024 $105.32 $105.32 $105.05 $105.08 272
24/10/2024 $105.11 $105.10 $104.61 $104.61 0
23/10/2024 $105.11 $104.96 $104.47 $104.61 0
22/10/2024 $105.11 $105.12 $104.86 $104.86 241
21/10/2024 $105.47 $105.83 $105.32 $105.32 1,321
18/10/2024 $106.02 $106.40 $105.74 $106.32 0
17/10/2024 $106.02 $106.79 $106.14 $106.28 0
16/10/2024 $106.02 $106.71 $106.29 $106.65 0
15/10/2024 $106.02 $106.43 $105.75 $106.33 0
14/10/2024 $106.02 $106.13 $105.51 $105.89 0
11/10/2024 $105.97 $106.08 $105.70 $106.02 0
10/10/2024 $105.97 $106.29 $105.71 $106.04 0
09/10/2024 $105.97 $106.35 $106.02 $106.29 0
08/10/2024 $105.97 $106.73 $106.18 $106.32 0
07/10/2024 $105.97 $106.73 $105.97 $106.72 404
04/10/2024 $106.87 $106.87 $106.74 $106.74 37
03/10/2024 $107.33 $107.83 $107.23 $107.44 0
02/10/2024 $107.33 $108.12 $107.41 $107.65 0
01/10/2024 $107.33 $108.01 $107.56 $107.78 0
30/09/2024 $107.33 $107.74 $107.27 $107.63 0
27/09/2024 $107.33 $107.56 $107.33 $107.56 122
26/09/2024 $107.06 $107.19 $107.06 $107.19 25
25/09/2024 $107.24 $107.29 $107.24 $107.29 55
24/09/2024 $107.42 $107.54 $107.10 $107.44 0
23/09/2024 $107.42 $107.76 $107.12 $107.29 0
20/09/2024 $107.42 $107.58 $107.24 $107.24 61
19/09/2024 $107.43 $107.94 $107.31 $107.32 0
18/09/2024 $107.43 $107.43 $107.32 $107.32 98
17/09/2024 $107.88 $107.94 $107.85 $107.86 3,853
16/09/2024 $107.21 $107.36 $107.21 $107.36 17
13/09/2024 $106.13 $106.97 $106.13 $106.36 199
12/09/2024 $106.18 $106.77 $106.04 $106.07 0
11/09/2024 $106.18 $106.41 $104.84 $106.06 0
10/09/2024 $106.18 $106.21 $105.86 $106.06 0
09/09/2024 $106.18 $106.24 $105.67 $105.93 0
06/09/2024 $106.18 $106.24 $106.18 $106.24 20
05/09/2024 $105.75 $105.88 $105.75 $105.88 49
04/09/2024 $105.70 $105.77 $105.10 $105.69 0
03/09/2024 $105.70 $105.78 $105.59 $105.59 161
02/09/2024 $105.65 $105.89 $105.22 $105.75 0
30/08/2024 $105.65 $105.75 $105.65 $105.75 35
29/08/2024 $106.48 $106.48 $105.67 $105.67 19
28/08/2024 $106.21 $106.11 $105.66 $105.85 0
27/08/2024 $106.21 $106.21 $105.95 $105.95 285
26/08/2024 $105.89 $105.89 $105.41 $105.41 50
23/08/2024 $105.89 $105.89 $105.41 $105.41 50
22/08/2024 $105.89 $105.89 $105.41 $105.41 50
21/08/2024 $105.68 $105.85 $105.68 $105.85 164
20/08/2024 $105.22 $105.58 $105.02 $105.51 0
19/08/2024 $105.22 $105.33 $105.22 $105.33 8
16/08/2024 $104.54 $105.03 $104.43 $104.78 0
15/08/2024 $104.54 $104.54 $104.43 $104.43 44
14/08/2024 $104.74 $104.81 $104.69 $104.69 360
13/08/2024 $104.30 $104.45 $104.30 $104.37 170
12/08/2024 $103.64 $103.85 $103.64 $103.85 399
09/08/2024 $103.92 $103.92 $103.81 $103.81 28
08/08/2024 $103.17 $103.66 $103.07 $103.38 0
07/08/2024 $103.17 $103.45 $103.17 $103.45 109
06/08/2024 $103.30 $103.30 $103.07 $103.07 77
05/08/2024 $102.87 $103.21 $102.78 $103.80 129
02/08/2024 $103.00 $105.32 $103.05 $103.80 0
01/08/2024 $103.00 $103.81 $103.11 $103.36 0
31/07/2024 $103.00 $103.36 $102.63 $103.22 0
30/07/2024 $103.00 $103.04 $102.54 $102.69 0
29/07/2024 $103.00 $103.00 $102.69 $102.69 7
26/07/2024 $101.51 $102.83 $102.16 $102.43 0
25/07/2024 $101.51 $102.43 $101.51 $102.43 1,502
24/07/2024 $102.62 $102.62 $102.40 $102.40 1,233
23/07/2024 $102.58 $102.75 $102.58 $102.66 10,124
22/07/2024 $102.95 $102.79 $102.20 $102.56 0
19/07/2024 $102.95 $102.66 $102.08 $102.20 0
18/07/2024 $102.95 $104.18 $101.40 $102.65 0

Market data

Select a section