Market data

Select a section

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

(JMBP)
Sector: n/a
6,005.50p
6.50p 0.11
Last updated: 17:07:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 5,835.00p 6,022.00p 6,005.50p 6,005.50p 20
15/05/2025 5,835.00p 6,002.00p 5,976.50p 5,999.00p 0
14/05/2025 5,835.00p 6,009.50p 5,979.00p 5,988.50p 0
13/05/2025 5,835.00p 6,063.00p 5,949.50p 6,008.50p 0
12/05/2025 5,835.00p 5,999.00p 5,966.00p 5,990.50p 0
09/05/2025 5,835.00p 5,969.50p 5,953.50p 5,966.00p 0
08/05/2025 5,835.00p 5,998.00p 5,957.50p 5,966.50p 0
07/05/2025 5,835.00p 6,011.00p 5,975.50p 5,998.00p 0
06/05/2025 5,835.00p 5,975.50p 5,962.00p 5,975.50p 8
05/05/2025 5,835.00p 5,980.90p 5,971.50p 5,971.50p 23
02/05/2025 5,835.00p 5,980.90p 5,971.50p 5,971.50p 23
01/05/2025 5,835.00p 6,037.05p 5,980.00p 5,980.00p 8
30/04/2025 5,835.00p 5,995.50p 5,987.35p 5,995.50p 24
29/04/2025 5,835.00p 6,020.00p 5,993.50p 6,010.00p 0
28/04/2025 5,835.00p 6,009.00p 5,990.00p 5,999.50p 0
25/04/2025 5,835.00p 6,001.50p 5,970.00p 5,994.50p 0
24/04/2025 5,835.00p 5,970.00p 5,952.80p 5,970.00p 134
23/04/2025 5,835.00p 5,983.00p 5,911.00p 5,951.50p 0
22/04/2025 5,835.00p 5,915.50p 5,867.50p 5,911.00p 0
21/04/2025 5,835.00p 5,928.00p 5,900.00p 5,915.50p 0
18/04/2025 5,835.00p 5,928.00p 5,900.00p 5,915.50p 0
17/04/2025 5,835.00p 5,928.00p 5,900.00p 5,915.50p 0
16/04/2025 5,835.00p 5,913.50p 5,891.00p 5,912.50p 0
15/04/2025 5,835.00p 5,908.50p 5,875.50p 5,901.50p 0
14/04/2025 5,835.00p 5,885.30p 5,835.00p 5,880.00p 1,603
11/04/2025 5,841.00p 5,859.75p 5,780.00p 5,780.00p 0
10/04/2025 5,841.00p 5,973.50p 5,784.75p 5,859.75p 0
09/04/2025 5,841.00p 5,841.00p 5,784.75p 5,784.75p 3,038
08/04/2025 5,914.00p 5,948.03p 5,914.00p 5,914.25p 169
07/04/2025 6,077.00p 5,990.00p 5,859.25p 5,912.25p 0
04/04/2025 6,077.00p 6,022.00p 5,990.00p 5,990.00p 37
03/04/2025 6,077.00p 6,062.94p 6,055.25p 6,055.25p 334
02/04/2025 6,077.00p 6,092.00p 6,076.25p 6,077.75p 0
01/04/2025 6,077.00p 6,088.25p 6,047.75p 6,086.25p 0
31/03/2025 6,077.00p 6,059.25p 6,035.25p 6,047.75p 0
28/03/2025 6,077.00p 6,054.25p 6,031.75p 6,035.25p 0
27/03/2025 6,077.00p 6,057.00p 6,031.50p 6,039.25p 0
26/03/2025 6,077.00p 6,080.50p 6,048.00p 6,057.00p 0
25/03/2025 6,077.00p 6,077.25p 6,052.50p 6,077.25p 3
24/03/2025 6,077.00p 6,077.00p 6,072.50p 6,072.50p 334
21/03/2025 6,060.00p 6,083.08p 6,082.00p 6,082.00p 133
20/03/2025 6,060.00p 6,127.00p 6,081.50p 6,104.75p 0
19/03/2025 6,060.00p 6,083.00p 6,065.25p 6,081.50p 0
18/03/2025 6,060.00p 6,074.25p 6,052.25p 6,066.25p 0
17/03/2025 6,060.00p 6,070.75p 6,052.25p 6,059.75p 0
14/03/2025 6,060.00p 6,058.00p 6,054.58p 6,058.00p 170
13/03/2025 6,060.00p 6,061.08p 6,043.75p 6,043.75p 626
12/03/2025 6,100.50p 6,102.05p 6,084.75p 6,084.75p 1,857
11/03/2025 6,084.50p 6,112.01p 6,084.25p 6,084.25p 6,302
10/03/2025 6,088.00p 6,108.00p 6,086.25p 6,096.75p 0
07/03/2025 6,088.00p 6,158.00p 6,085.50p 6,096.25p 0
06/03/2025 6,088.00p 6,143.75p 6,081.00p 6,085.50p 0
05/03/2025 6,088.00p 6,136.25p 6,104.25p 6,116.50p 0
04/03/2025 6,088.00p 6,170.50p 6,088.00p 6,115.75p 0
03/03/2025 6,088.00p 6,169.25p 6,114.00p 6,134.75p 0
28/02/2025 6,088.00p 6,129.50p 6,106.50p 6,120.75p 0
27/02/2025 6,088.00p 6,118.07p 6,107.50p 6,107.50p 32
26/02/2025 6,088.00p 6,117.00p 6,084.75p 6,115.00p 0
25/02/2025 6,088.00p 6,088.00p 6,084.75p 6,084.75p 2
24/02/2025 6,054.50p 6,068.00p 6,054.50p 6,065.50p 0
21/02/2025 6,054.50p 6,069.00p 6,049.50p 6,061.00p 0
20/02/2025 6,054.50p 6,057.00p 6,037.75p 6,047.75p 0
19/02/2025 6,054.50p 6,049.75p 6,027.75p 6,037.75p 0
18/02/2025 6,054.50p 6,070.25p 6,042.25p 6,049.75p 0
17/02/2025 6,054.50p 6,063.25p 6,054.50p 6,063.25p 10,105
14/02/2025 6,017.00p 6,071.25p 6,027.00p 6,069.25p 0
13/02/2025 6,017.00p 6,027.00p 6,017.00p 6,027.00p 48
12/02/2025 6,082.50p 6,059.38p 6,022.75p 6,022.75p 9,505
11/02/2025 6,082.50p 6,074.75p 6,049.25p 6,055.75p 0
10/02/2025 6,082.50p 6,080.00p 6,059.75p 6,074.75p 0
07/02/2025 6,082.50p 6,145.75p 6,057.00p 6,068.00p 0
06/02/2025 6,082.50p 6,149.25p 6,063.50p 6,080.25p 0
05/02/2025 6,082.50p 6,086.00p 6,080.25p 6,080.25p 2,916
04/02/2025 6,047.50p 6,060.00p 6,047.50p 6,060.00p 1,499
03/02/2025 6,034.00p 6,102.50p 6,004.00p 6,037.25p 0
31/01/2025 6,034.00p 6,051.00p 6,034.25p 6,044.50p 0
30/01/2025 6,034.00p 6,138.50p 6,030.00p 6,040.50p 0
29/01/2025 6,034.00p 6,040.50p 6,022.25p 6,031.25p 0
28/01/2025 6,034.00p 6,034.00p 6,022.50p 6,022.50p 104
27/01/2025 6,029.00p 6,032.50p 6,029.00p 6,032.50p 650
24/01/2025 5,996.50p 6,021.00p 6,000.00p 6,015.00p 0
23/01/2025 5,996.50p 6,017.25p 5,990.75p 6,002.75p 0
22/01/2025 5,996.50p 6,030.00p 6,007.75p 6,014.50p 0
21/01/2025 5,996.50p 6,017.00p 6,003.00p 6,012.00p 0
20/01/2025 5,996.50p 6,005.00p 5,974.75p 6,003.75p 0
17/01/2025 5,996.50p 6,020.50p 5,977.50p 5,987.25p 0
16/01/2025 5,996.50p 5,996.75p 5,956.00p 5,996.75p 0
15/01/2025 5,996.50p 6,070.75p 5,930.00p 5,996.75p 0
14/01/2025 5,996.50p 5,953.25p 5,923.00p 5,930.50p 0
13/01/2025 5,996.50p 5,958.50p 5,925.75p 5,925.75p 5
10/01/2025 5,996.50p 6,055.00p 5,930.25p 5,941.00p 0
09/01/2025 5,996.50p 5,989.25p 5,958.75p 5,985.50p 0
08/01/2025 5,996.50p 5,975.75p 5,952.50p 5,961.75p 0
07/01/2025 5,996.50p 6,006.25p 5,965.50p 5,974.25p 0
06/01/2025 5,996.50p 6,011.75p 5,987.50p 6,001.75p 0
03/01/2025 5,996.50p 6,012.75p 5,985.75p 6,000.25p 0
02/01/2025 5,996.50p 6,009.00p 5,967.75p 5,985.75p 0
01/01/2025 5,996.50p 6,004.75p 5,991.50p 6,000.75p 0
31/12/2024 5,996.50p 6,004.75p 5,991.50p 6,000.75p 0
30/12/2024 5,996.50p 6,000.00p 5,994.25p 5,994.25p 2,102
27/12/2024 6,005.50p 6,005.50p 5,988.75p 5,988.75p 85
26/12/2024 5,997.50p 5,992.25p 5,980.50p 5,986.25p 0
25/12/2024 5,997.50p 5,992.25p 5,980.50p 5,986.25p 0
24/12/2024 5,997.50p 5,992.25p 5,980.50p 5,986.25p 0
23/12/2024 5,997.50p 6,005.50p 5,979.00p 5,992.25p 0
20/12/2024 5,997.50p 6,003.00p 5,997.00p 5,997.00p 2,900
19/12/2024 6,006.50p 6,006.50p 5,979.25p 5,979.25p 228
18/12/2024 6,078.50p 6,082.75p 6,063.25p 6,073.50p 0
17/12/2024 6,078.50p 6,078.50p 6,072.50p 6,072.50p 92
16/12/2024 6,169.00p 6,101.33p 6,075.00p 6,075.00p 3
13/12/2024 6,169.00p 6,136.75p 6,080.50p 6,088.75p 0
12/12/2024 6,169.00p 6,172.75p 6,126.75p 6,136.75p 0
11/12/2024 6,169.00p 6,172.75p 6,169.00p 6,172.75p 630
10/12/2024 6,150.00p 6,196.25p 6,174.50p 6,183.75p 0
09/12/2024 6,150.00p 6,212.50p 6,189.75p 6,196.25p 0
06/12/2024 6,150.00p 6,203.25p 6,200.03p 6,203.25p 80
05/12/2024 6,150.00p 6,181.75p 6,166.50p 6,179.00p 0
04/12/2024 6,150.00p 6,169.75p 6,144.75p 6,166.50p 0
03/12/2024 6,150.00p 6,153.25p 6,150.00p 6,153.25p 630
02/12/2024 6,092.00p 6,166.85p 6,158.00p 6,158.00p 9
29/11/2024 6,092.00p 6,164.25p 6,152.50p 6,160.50p 0
28/11/2024 6,092.00p 6,155.50p 6,138.75p 6,154.50p 0
27/11/2024 6,092.00p 6,147.25p 6,125.25p 6,138.75p 0
26/11/2024 6,092.00p 6,134.25p 6,119.50p 6,126.25p 0
25/11/2024 6,092.00p 6,132.50p 6,087.50p 6,132.50p 0
22/11/2024 6,092.00p 6,155.50p 6,081.50p 6,091.75p 0
21/11/2024 6,092.00p 6,092.00p 6,091.75p 6,091.75p 700
20/11/2024 6,048.00p 6,079.25p 6,055.00p 6,067.75p 0
19/11/2024 6,048.00p 6,073.50p 6,043.25p 6,069.25p 0
18/11/2024 6,048.00p 6,048.00p 6,043.25p 6,043.25p 26

Market data

Select a section