Market data

Select a section

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

(JMBP)
Sector: n/a
5,987.25p
9.75p 0.16
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 6,072.50p 6,072.50p 6,041.75p 6,090.25p 400
14/11/2024 6,094.00p 6,133.75p 6,068.25p 6,090.25p 0
13/11/2024 6,094.00p 6,220.00p 6,129.25p 6,133.75p 0
12/11/2024 6,094.00p 6,179.50p 6,131.00p 6,143.25p 0
11/11/2024 6,094.00p 6,196.25p 6,171.50p 6,179.00p 0
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

Market data

Select a section