Market data

Select a section

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

(JMBP)
Sector: n/a
6,223.50p
-8.50p -0.14
Last updated: 16:44:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 6,243.00p 6,243.50p 6,217.00p 6,223.50p 0
14/08/2025 6,243.00p 6,256.50p 6,227.00p 6,232.00p 0
13/08/2025 6,243.00p 6,286.00p 6,248.00p 6,283.00p 0
12/08/2025 6,243.00p 6,248.00p 6,241.56p 6,248.00p 5,105
11/08/2025 6,243.00p 6,241.50p 6,226.00p 6,240.50p 0
08/08/2025 6,243.00p 6,240.10p 6,226.00p 6,226.00p 19
07/08/2025 6,243.00p 6,243.00p 6,233.00p 6,233.00p 149
06/08/2025 6,163.00p 6,223.00p 6,163.00p 6,222.50p 0
05/08/2025 6,163.00p 6,232.00p 6,159.50p 6,223.00p 0
04/08/2025 6,163.00p 6,218.00p 6,186.50p 6,216.00p 0
01/08/2025 6,163.00p 6,191.50p 6,167.96p 6,191.50p 76
31/07/2025 6,163.00p 6,196.50p 6,175.50p 6,185.00p 0
30/07/2025 6,163.00p 6,188.50p 6,169.50p 6,175.50p 0
29/07/2025 6,163.00p 6,183.00p 6,157.00p 6,180.50p 0
28/07/2025 6,163.00p 6,173.50p 6,154.00p 6,157.00p 0
25/07/2025 6,163.00p 6,158.50p 6,145.00p 6,155.00p 0
24/07/2025 6,163.00p 6,158.00p 6,141.00p 6,155.50p 0
23/07/2025 6,163.00p 6,151.00p 6,139.50p 6,149.50p 0
22/07/2025 6,163.00p 6,153.00p 6,129.00p 6,149.00p 0
21/07/2025 6,163.00p 6,148.50p 6,114.00p 6,146.00p 0
18/07/2025 6,163.00p 6,125.00p 6,101.50p 6,114.00p 0
17/07/2025 6,163.00p 6,101.50p 6,077.00p 6,101.50p 0
16/07/2025 6,163.00p 6,149.00p 6,038.00p 6,080.00p 0
15/07/2025 6,163.00p 6,119.00p 6,091.00p 6,091.00p 34
14/07/2025 6,163.00p 6,107.00p 6,090.50p 6,104.50p 0
11/07/2025 6,163.00p 6,130.50p 6,100.50p 6,105.50p 0
10/07/2025 6,163.00p 6,130.62p 6,130.50p 6,130.50p 924
09/07/2025 6,163.00p 6,147.00p 6,122.00p 6,142.00p 0
08/07/2025 6,163.00p 6,142.15p 6,122.00p 6,122.00p 48
07/07/2025 6,163.00p 6,163.00p 6,148.00p 6,148.00p 5
04/07/2025 6,163.00p 6,174.50p 6,162.00p 6,165.50p 0
03/07/2025 6,163.00p 6,163.50p 6,162.00p 6,163.50p 21,298
02/07/2025 6,122.00p 6,164.00p 6,146.00p 6,153.00p 0
01/07/2025 6,122.00p 6,166.00p 6,134.00p 6,156.50p 0
30/06/2025 6,122.00p 6,134.00p 6,109.00p 6,134.00p 0
27/06/2025 6,122.00p 6,123.50p 6,103.50p 6,109.00p 0
26/06/2025 6,122.00p 6,122.00p 6,111.50p 6,111.50p 72
25/06/2025 5,993.00p 6,114.00p 6,086.50p 6,092.00p 0
24/06/2025 5,993.00p 6,104.00p 6,078.00p 6,104.00p 0
23/06/2025 5,993.00p 6,078.00p 6,047.24p 6,078.00p 24
20/06/2025 5,993.00p 6,064.00p 6,038.50p 6,055.00p 0
19/06/2025 5,993.00p 6,065.00p 6,045.00p 6,052.50p 0
18/06/2025 5,993.00p 6,069.00p 6,053.50p 6,065.00p 0
17/06/2025 5,993.00p 6,066.50p 6,040.50p 6,056.50p 0
16/06/2025 5,993.00p 6,070.50p 6,036.50p 6,062.50p 0
13/06/2025 5,993.00p 6,077.00p 6,045.00p 6,049.00p 0
12/06/2025 5,993.00p 6,098.00p 6,061.50p 6,077.00p 0
11/06/2025 5,993.00p 6,098.00p 6,088.05p 6,098.00p 51
10/06/2025 5,993.00p 6,084.00p 6,067.00p 6,075.50p 0
09/06/2025 5,993.00p 6,070.00p 6,046.00p 6,067.00p 0
06/06/2025 5,993.00p 6,079.00p 6,050.00p 6,055.50p 0
05/06/2025 5,993.00p 6,090.50p 6,066.00p 6,070.00p 0
04/06/2025 5,993.00p 6,076.50p 6,034.00p 6,071.50p 0
03/06/2025 5,993.00p 6,086.50p 6,021.00p 6,040.50p 0
02/06/2025 5,993.00p 6,032.00p 6,010.00p 6,021.00p 0
30/05/2025 5,993.00p 6,038.50p 6,017.00p 6,026.00p 0
29/05/2025 5,993.00p 6,034.00p 6,003.50p 6,028.50p 0
28/05/2025 5,993.00p 6,025.00p 5,996.00p 6,003.50p 0
27/05/2025 5,993.00p 6,015.00p 5,972.50p 6,012.50p 0
26/05/2025 5,993.00p 5,992.50p 5,967.50p 5,972.50p 0
23/05/2025 5,993.00p 5,992.50p 5,967.50p 5,972.50p 0
22/05/2025 5,993.00p 5,967.50p 5,966.07p 5,967.50p 1,584
21/05/2025 5,993.00p 6,010.50p 5,984.50p 5,995.50p 0
20/05/2025 5,993.00p 6,023.50p 6,001.00p 6,010.50p 0
19/05/2025 5,993.00p 6,004.00p 5,991.19p 6,004.00p 2,884
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

Market data

Select a section