Market data

Select a section

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

(JMBA)
Sector: n/a
$101.70
$-0.80 -0.78
Last updated: 16:49:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section