Market data

Select a section

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

(JMBA)
Sector: n/a
$109.36
$0.39 0.36
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $109.36 $109.36 $109.04 $109.36 779
17/07/2025 $108.60 $108.98 $108.52 $108.97 0
16/07/2025 $108.60 $108.80 $108.57 $108.57 900
15/07/2025 $109.22 $109.22 $108.74 $108.74 78
14/07/2025 $109.04 $109.16 $109.04 $109.16 4
11/07/2025 $109.62 $109.46 $108.91 $108.99 0
10/07/2025 $109.62 $109.62 $109.46 $109.46 238
09/07/2025 $109.66 $109.26 $108.80 $109.15 0
08/07/2025 $109.66 $109.29 $108.73 $108.80 0
07/07/2025 $109.66 $109.71 $109.23 $109.23 0
04/07/2025 $109.66 $109.83 $109.54 $109.55 0
03/07/2025 $109.66 $109.66 $109.58 $109.58 78
02/07/2025 $109.64 $109.70 $109.25 $109.39 0
01/07/2025 $109.64 $109.64 $109.45 $109.45 536
30/06/2025 $108.92 $109.01 $108.92 $109.01 452
27/06/2025 $107.94 $108.94 $108.50 $108.53 0
26/06/2025 $107.94 $108.74 $108.22 $108.55 0
25/06/2025 $107.94 $108.65 $108.20 $108.22 0
24/06/2025 $107.94 $108.54 $107.97 $108.44 0
23/06/2025 $107.94 $107.97 $107.94 $107.97 1,502
20/06/2025 $107.54 $107.66 $107.54 $107.66 144
19/06/2025 $107.92 $107.72 $107.36 $107.48 0
18/06/2025 $107.92 $107.98 $107.72 $107.72 337
17/06/2025 $107.60 $107.70 $107.60 $107.67 79
16/06/2025 $107.76 $107.89 $107.37 $107.66 0
13/06/2025 $107.76 $107.76 $107.51 $107.51 441
12/06/2025 $107.28 $108.06 $107.71 $107.95 0
11/06/2025 $107.28 $108.89 $106.44 $107.78 0
10/06/2025 $107.28 $107.55 $107.22 $107.37 0
09/06/2025 $107.28 $107.28 $107.22 $107.22 30
06/06/2025 $107.12 $107.12 $107.02 $107.02 11,783
05/06/2025 $107.40 $107.40 $107.26 $107.26 40
04/06/2025 $106.60 $107.44 $106.79 $107.38 0
03/06/2025 $106.60 $106.79 $106.60 $106.79 34
02/06/2025 $106.48 $106.48 $106.42 $106.42 74
30/05/2025 $105.38 $106.65 $106.34 $106.54 0
29/05/2025 $105.38 $106.60 $106.01 $106.47 0
28/05/2025 $105.38 $106.50 $105.95 $106.01 0
27/05/2025 $105.38 $106.42 $105.47 $106.21 0
26/05/2025 $105.38 $105.47 $105.38 $105.47 24
23/05/2025 $105.38 $105.47 $105.38 $105.47 24
22/05/2025 $105.44 $105.44 $105.34 $105.44 421
21/05/2025 $105.88 $105.89 $105.88 $105.89 97
20/05/2025 $106.00 $106.18 $106.00 $106.18 120
19/05/2025 $106.14 $106.15 $105.57 $106.15 0
16/05/2025 $106.14 $106.14 $106.10 $106.10 943
15/05/2025 $105.92 $106.08 $105.48 $106.00 0
14/05/2025 $105.92 $106.33 $105.65 $105.79 0
13/05/2025 $105.92 $106.31 $105.77 $106.16 0
12/05/2025 $105.92 $105.94 $105.92 $105.94 31
09/05/2025 $105.42 $105.58 $105.18 $105.39 0
08/05/2025 $105.42 $105.95 $105.27 $105.45 0
07/05/2025 $105.42 $105.48 $105.42 $105.48 46
06/05/2025 $104.88 $105.09 $104.86 $105.09 100
05/05/2025 $105.48 $105.48 $104.98 $104.98 4
02/05/2025 $105.48 $105.48 $104.98 $104.98 4
01/05/2025 $105.72 $106.00 $105.14 $105.48 0
30/04/2025 $105.72 $106.04 $104.21 $105.38 0
29/04/2025 $105.72 $105.73 $105.35 $105.73 544
28/04/2025 $105.72 $105.72 $105.24 $105.24 16
25/04/2025 $105.22 $105.50 $105.22 $105.37 548
24/04/2025 $104.42 $105.10 $104.40 $104.92 389
23/04/2025 $104.54 $104.54 $104.16 $104.50 193
22/04/2025 $103.80 $103.88 $103.78 $103.86 1,480
21/04/2025 $104.18 $104.18 $104.04 $104.04 143
18/04/2025 $104.18 $104.18 $104.04 $104.04 143
17/04/2025 $104.18 $104.18 $104.04 $104.04 143
16/04/2025 $102.50 $104.01 $103.59 $103.81 0
15/04/2025 $102.50 $103.91 $103.22 $103.82 0
14/04/2025 $102.50 $103.80 $102.50 $103.80 294
11/04/2025 $103.10 $103.30 $101.50 $101.70 0
10/04/2025 $103.10 $103.10 $102.50 $102.50 13
09/04/2025 $104.19 $103.43 $100.60 $101.36 0
08/04/2025 $104.19 $104.19 $103.43 $103.43 311
07/04/2025 $103.34 $103.44 $103.34 $103.43 63
04/04/2025 $105.00 $105.00 $104.52 $104.74 335
03/04/2025 $106.38 $106.38 $105.90 $105.93 3,119
02/04/2025 $106.62 $106.62 $106.33 $106.32 5
01/04/2025 $105.81 $106.53 $105.84 $106.50 0
31/03/2025 $105.81 $106.08 $105.58 $105.84 0
28/03/2025 $105.81 $105.93 $105.51 $105.58 0
27/03/2025 $105.81 $105.81 $105.76 $105.76 7
26/03/2025 $106.48 $106.48 $106.04 $106.04 1,912
25/03/2025 $106.40 $106.58 $106.40 $106.58 222
24/03/2025 $106.50 $106.50 $106.48 $106.47 16
21/03/2025 $106.39 $106.39 $106.27 $106.26 150
20/03/2025 $106.72 $106.94 $106.72 $106.93 1,916
19/03/2025 $105.87 $106.44 $105.93 $106.36 0
18/03/2025 $105.87 $106.07 $105.78 $106.00 9,951
17/03/2025 $105.82 $106.07 $105.82 $106.07 1,055
14/03/2025 $105.98 $105.98 $105.94 $105.94 237
13/03/2025 $105.79 $105.79 $105.60 $105.67 20,202
12/03/2025 $106.49 $106.49 $105.81 $105.93 0
11/03/2025 $106.49 $106.49 $105.91 $105.91 2,269
10/03/2025 $106.44 $106.44 $106.19 $106.19 7
07/03/2025 $106.31 $106.31 $106.16 $106.15 699
06/03/2025 $106.14 $106.14 $106.06 $106.06 650
05/03/2025 $106.52 $106.89 $106.30 $106.57 0
04/03/2025 $106.52 $106.52 $106.51 $106.51 19
03/03/2025 $106.74 $106.83 $106.74 $106.82 1,150
28/02/2025 $106.74 $106.80 $106.67 $106.67 8,797
27/02/2025 $106.20 $106.34 $106.20 $106.33 17
26/02/2025 $106.42 $106.52 $106.42 $106.52 100
25/02/2025 $105.73 $106.21 $105.60 $105.97 0
24/02/2025 $105.73 $105.73 $105.60 $105.60 16
21/02/2025 $105.66 $105.75 $105.57 $105.57 1,601
20/02/2025 $105.16 $105.45 $105.16 $105.26 261
19/02/2025 $104.92 $105.08 $104.92 $105.07 815
18/02/2025 $105.44 $105.71 $105.10 $105.10 1,878
17/02/2025 $105.82 $105.82 $105.64 $105.64 34
14/02/2025 $105.13 $105.71 $104.86 $105.71 0
13/02/2025 $105.13 $105.06 $103.96 $104.94 0
12/02/2025 $105.13 $105.12 $104.01 $104.21 0
11/02/2025 $105.13 $105.11 $104.69 $104.78 0
10/02/2025 $105.13 $105.13 $105.06 $105.06 12
07/02/2025 $105.31 $105.35 $105.00 $105.00 635
06/02/2025 $104.26 $107.14 $105.15 $105.32 0
05/02/2025 $104.26 $105.32 $105.08 $105.32 5,997
04/02/2025 $104.26 $105.11 $104.26 $104.64 447
03/02/2025 $104.23 $104.69 $103.99 $104.64 0
31/01/2025 $104.23 $104.76 $104.53 $104.63 0
30/01/2025 $104.23 $106.23 $103.75 $104.57 0
29/01/2025 $104.23 $104.69 $104.23 $104.40 0
28/01/2025 $104.23 $104.23 $104.11 $104.23 4,114
27/01/2025 $104.34 $104.53 $104.34 $104.53 36
24/01/2025 $104.24 $104.30 $104.24 $104.30 38
23/01/2025 $104.53 $104.39 $103.84 $104.07 0
22/01/2025 $104.53 $104.53 $104.12 $104.12 989
21/01/2025 $104.27 $104.27 $104.22 $104.22 8
20/01/2025 $104.04 $104.02 $103.50 $103.98 0

Market data

Select a section