Market data

Select a section

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

(JMBP)
Sector: n/a
6,061.00p
13.25p 0.22
Last updated: 16:54:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section