Market data

Select a section

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

(JMBP)
Sector: n/a
6,183.50p
23.75p 0.39
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 6,094.00p 6,198.75p 6,159.75p 6,183.50p 0
07/11/2024 6,094.00p 6,162.75p 6,084.25p 6,159.75p 0
06/11/2024 6,094.00p 6,094.00p 6,084.25p 6,084.25p 230
05/11/2024 6,125.50p 6,125.50p 6,101.25p 6,101.25p 18
04/11/2024 6,160.00p 6,142.50p 6,112.75p 6,128.00p 0
01/11/2024 6,160.00p 6,149.75p 6,106.75p 6,113.25p 0
31/10/2024 6,160.00p 6,159.39p 6,137.50p 6,137.50p 16
30/10/2024 6,160.00p 6,180.00p 6,139.25p 6,163.00p 0
29/10/2024 6,160.00p 6,152.25p 6,126.00p 6,139.25p 0
28/10/2024 6,160.00p 6,162.00p 6,133.25p 6,143.75p 0
25/10/2024 6,160.00p 6,162.00p 6,159.65p 6,162.00p 152
24/10/2024 6,160.00p 6,157.00p 6,149.22p 6,133.50p 715
23/10/2024 6,160.00p 6,160.50p 6,125.50p 6,133.50p 0
22/10/2024 6,160.00p 6,160.00p 6,152.75p 6,152.75p 292
21/10/2024 6,220.25p 6,240.50p 6,170.75p 6,181.00p 0
18/10/2024 6,220.25p 6,240.25p 6,218.75p 6,239.75p 0
17/10/2024 6,220.25p 6,267.00p 6,227.25p 6,237.50p 0
16/10/2024 6,220.25p 6,259.00p 6,239.50p 6,259.00p 0
15/10/2024 6,220.25p 6,244.00p 6,214.00p 6,239.50p 0
14/10/2024 6,220.25p 6,255.50p 6,214.00p 6,214.00p 26
11/10/2024 6,327.00p 6,224.50p 6,206.25p 6,220.25p 0
10/10/2024 6,327.00p 6,263.00p 6,201.50p 6,224.50p 0
09/10/2024 6,327.00p 6,266.00p 6,253.50p 6,263.00p 0
08/10/2024 6,327.00p 6,273.75p 6,250.50p 6,264.00p 0
07/10/2024 6,327.00p 6,292.75p 6,263.75p 6,273.75p 0
04/10/2024 6,327.00p 6,331.50p 6,283.75p 6,290.25p 0
03/10/2024 6,327.00p 6,349.75p 6,320.50p 6,331.50p 0
02/10/2024 6,327.00p 6,349.01p 6,343.50p 6,343.50p 167
01/10/2024 6,327.00p 6,366.50p 6,342.75p 6,350.75p 0
30/09/2024 6,327.00p 6,349.25p 6,330.50p 6,342.75p 0
27/09/2024 6,327.00p 6,347.50p 6,315.50p 6,337.00p 0
26/09/2024 6,327.00p 6,348.50p 6,311.75p 6,315.50p 0
25/09/2024 6,327.00p 6,331.30p 6,322.25p 6,322.25p 162
24/09/2024 6,332.00p 6,333.00p 6,312.75p 6,326.50p 0
23/09/2024 6,332.00p 6,346.25p 6,317.25p 6,323.75p 0
20/09/2024 6,332.00p 6,351.25p 6,317.25p 6,320.25p 0
19/09/2024 6,332.00p 6,358.50p 6,321.50p 6,343.50p 0
18/09/2024 6,332.00p 6,353.25p 6,315.50p 6,321.50p 0
17/09/2024 6,332.00p 6,365.75p 6,327.25p 6,347.75p 0
16/09/2024 6,332.00p 6,332.00p 6,327.25p 6,327.25p 100
13/09/2024 6,265.00p 6,329.00p 6,268.75p 6,268.75p 0
12/09/2024 6,265.00p 6,291.50p 6,252.50p 6,289.25p 0
11/09/2024 6,265.00p 6,315.00p 6,262.75p 6,288.00p 0
10/09/2024 6,265.00p 6,291.25p 6,272.75p 6,288.00p 0
09/09/2024 6,265.00p 6,287.50p 6,267.50p 6,276.75p 0
06/09/2024 6,265.00p 6,309.25p 6,274.50p 6,287.50p 0
05/09/2024 6,265.00p 6,290.50p 6,263.50p 6,274.50p 0
04/09/2024 6,265.00p 6,266.50p 6,238.00p 6,263.50p 0
03/09/2024 6,265.00p 6,265.00p 6,247.75p 6,247.75p 100
02/09/2024 6,278.00p 6,279.00p 6,255.00p 6,268.00p 0
30/08/2024 6,278.00p 6,280.03p 6,262.48p 6,268.00p 2
29/08/2024 6,278.00p 6,278.00p 6,265.25p 6,265.25p 5
28/08/2024 6,272.50p 6,283.25p 6,262.00p 6,272.00p 0
27/08/2024 6,272.50p 6,278.75p 6,272.50p 6,278.75p 2
26/08/2024 6,238.50p 6,293.00p 6,250.25p 6,252.50p 0
23/08/2024 6,238.50p 6,293.00p 6,250.25p 6,252.50p 0
22/08/2024 6,238.50p 6,293.00p 6,250.25p 6,252.50p 0
21/08/2024 6,238.50p 6,280.50p 6,254.50p 6,278.50p 0
20/08/2024 6,238.50p 6,265.00p 6,238.50p 6,254.50p 277
19/08/2024 6,204.50p 6,236.00p 6,213.50p 6,236.00p 0
16/08/2024 6,204.50p 6,222.48p 6,203.41p 6,213.50p 2
15/08/2024 6,204.50p 6,204.50p 6,194.75p 6,194.75p 270
14/08/2024 6,171.50p 6,206.75p 6,182.50p 6,204.50p 0
13/08/2024 6,171.50p 6,188.25p 6,171.50p 6,188.25p 1,100
12/08/2024 6,143.50p 6,162.25p 6,147.75p 6,159.00p 0
09/08/2024 6,143.50p 6,158.25p 6,129.00p 6,154.75p 0
08/08/2024 6,143.50p 6,161.00p 6,115.50p 6,129.00p 0
07/08/2024 6,143.50p 6,161.00p 6,143.50p 6,161.00p 143
06/08/2024 6,179.50p 6,136.75p 6,134.70p 6,136.75p 1
05/08/2024 6,179.50p 6,178.75p 6,133.75p 6,148.75p 0
02/08/2024 6,179.50p 6,189.50p 6,147.25p 6,177.00p 0
01/08/2024 6,179.50p 6,179.50p 6,155.00p 6,155.00p 2
31/07/2024 6,105.50p 6,151.50p 6,115.50p 6,149.00p 0
30/07/2024 6,105.50p 6,134.50p 6,106.25p 6,115.50p 0
29/07/2024 6,105.50p 6,116.75p 6,105.50p 6,116.75p 69
26/07/2024 6,109.00p 6,123.75p 6,084.00p 6,099.75p 0
25/07/2024 6,109.00p 6,107.25p 6,080.25p 6,099.75p 0
24/07/2024 6,109.00p 6,136.25p 6,070.75p 6,097.50p 0
23/07/2024 6,109.00p 6,113.25p 6,109.00p 6,113.25p 420
22/07/2024 6,135.50p 6,119.25p 6,086.00p 6,107.75p 0
19/07/2024 6,135.50p 6,113.00p 6,079.00p 6,086.00p 0
18/07/2024 6,135.50p 6,136.25p 6,105.25p 6,112.75p 0
17/07/2024 6,135.50p 6,149.25p 6,122.50p 6,132.25p 0
16/07/2024 6,135.50p 6,142.75p 6,117.50p 6,137.00p 0
15/07/2024 6,135.50p 6,139.50p 6,125.25p 6,134.25p 0
12/07/2024 6,135.50p 6,138.00p 6,126.85p 6,137.50p 17,472
11/07/2024 6,122.00p 6,137.50p 6,122.00p 6,132.00p 3,044
10/07/2024 6,080.00p 6,110.00p 6,098.00p 6,110.00p 83
09/07/2024 6,080.00p 6,114.75p 6,083.25p 6,091.75p 0
08/07/2024 6,080.00p 6,116.00p 6,094.75p 6,106.75p 0
05/07/2024 6,080.00p 6,145.75p 6,062.00p 6,109.25p 0
04/07/2024 6,080.00p 6,080.00p 6,068.00p 6,068.00p 286
03/07/2024 6,076.50p 6,076.50p 6,071.00p 6,071.00p 1,479
02/07/2024 6,084.50p 6,033.00p 6,005.25p 6,025.50p 0
01/07/2024 6,084.50p 6,056.25p 6,004.00p 6,013.25p 0
28/06/2024 6,084.50p 6,084.50p 6,056.00p 6,056.00p 200
27/06/2024 6,056.00p 6,084.25p 6,061.25p 6,073.75p 0
26/06/2024 6,056.00p 6,091.50p 6,054.50p 6,063.50p 0
25/06/2024 6,056.00p 6,098.50p 6,080.50p 6,085.25p 0
24/06/2024 6,056.00p 6,094.75p 6,075.25p 6,075.25p 0
21/06/2024 6,056.00p 6,092.00p 6,067.50p 6,075.25p 0
20/06/2024 6,056.00p 6,098.00p 6,060.75p 6,067.75p 0
19/06/2024 6,056.00p 6,102.25p 6,060.75p 6,091.75p 0
18/06/2024 6,056.00p 6,076.75p 6,049.25p 6,076.00p 0
17/06/2024 6,056.00p 6,068.09p 6,049.25p 6,049.25p 2,140
14/06/2024 6,080.00p 6,080.00p 6,073.00p 6,073.00p 1,804
13/06/2024 6,102.50p 6,102.50p 6,078.00p 6,078.00p 155
12/06/2024 6,125.50p 6,125.50p 6,124.25p 6,124.25p 1,461
11/06/2024 6,071.50p 6,074.50p 6,064.50p 6,064.50p 16
10/06/2024 6,071.50p 6,073.50p 6,053.25p 6,059.50p 0
07/06/2024 6,071.50p 6,073.50p 6,071.00p 6,073.50p 1,537
06/06/2024 6,115.50p 6,115.50p 6,107.75p 6,107.75p 1,463
05/06/2024 6,085.00p 6,136.00p 6,080.00p 6,106.50p 0
04/06/2024 6,085.00p 6,090.00p 6,085.00p 6,090.00p 1
03/06/2024 6,075.00p 6,080.00p 6,075.00p 6,080.00p 1,280
31/05/2024 6,019.50p 6,063.25p 6,025.25p 6,052.50p 0
30/05/2024 6,019.50p 6,042.25p 6,019.50p 6,042.25p 1,485
29/05/2024 6,030.50p 6,030.50p 6,009.00p 6,009.00p 38
28/05/2024 6,098.00p 6,076.00p 6,050.50p 6,060.25p 0
27/05/2024 6,098.00p 6,064.50p 6,044.50p 6,062.00p 0
24/05/2024 6,098.00p 6,064.50p 6,044.50p 6,062.00p 0
23/05/2024 6,098.00p 6,103.75p 6,043.50p 6,049.25p 0
22/05/2024 6,098.00p 6,092.75p 6,072.25p 6,080.50p 0
21/05/2024 6,098.00p 6,098.00p 6,079.48p 6,087.00p 202
20/05/2024 6,041.00p 6,090.75p 6,076.25p 6,084.00p 0
17/05/2024 6,041.00p 6,106.75p 6,073.50p 6,081.75p 0
16/05/2024 6,041.00p 6,130.00p 6,093.75p 6,106.50p 0
15/05/2024 6,041.00p 6,115.00p 6,043.50p 6,093.75p 0
14/05/2024 6,041.00p 6,053.75p 6,022.75p 6,043.50p 0
13/05/2024 6,041.00p 6,046.75p 6,029.25p 6,036.50p 0
10/05/2024 6,041.00p 6,056.75p 6,021.00p 6,030.50p 0

Market data

Select a section