Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM USD Ultra-Short Income Ucits ETF

(JPAS)
Sector: n/a
9,154.00p
87.75p 0.97
Last updated: 16:37:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 9,108.00p 9,154.00p 9,108.00p 9,154.00p 593
11/11/2024 9,061.50p 9,066.25p 9,061.50p 9,066.25p 21
08/11/2024 9,037.00p 9,038.25p 8,992.00p 9,034.00p 0
07/11/2024 9,037.00p 9,037.00p 8,982.00p 8,992.00p 704
06/11/2024 9,067.50p 9,067.50p 9,054.50p 9,054.50p 984
05/11/2024 8,989.50p 9,004.25p 8,954.00p 8,961.75p 0
04/11/2024 8,989.50p 8,999.00p 8,989.50p 8,999.00p 145
01/11/2024 9,017.50p 9,017.50p 9,002.00p 9,002.00p 290
31/10/2024 8,978.00p 9,060.50p 8,978.00p 9,060.50p 1,170
30/10/2024 8,974.50p 9,009.75p 8,938.00p 8,963.50p 0
29/10/2024 8,974.50p 8,976.00p 8,963.50p 8,963.50p 290
28/10/2024 8,990.00p 8,975.75p 8,972.50p 8,975.75p 1
25/10/2024 8,990.00p 8,998.00p 8,967.75p 8,981.00p 0
24/10/2024 8,990.00p 8,994.50p 8,990.00p 9,004.75p 145
23/10/2024 8,915.50p 9,004.75p 8,996.00p 9,004.75p 3
22/10/2024 8,915.50p 8,996.50p 8,976.75p 8,976.75p 1
21/10/2024 8,915.50p 8,972.00p 8,952.00p 8,972.00p 1
18/10/2024 8,915.50p 8,957.25p 8,918.25p 8,935.00p 0
17/10/2024 8,915.50p 8,967.50p 8,957.25p 8,957.25p 10
16/10/2024 8,915.50p 8,961.75p 8,944.50p 8,961.75p 1
15/10/2024 8,915.50p 8,897.50p 8,896.50p 8,897.50p 1
14/10/2024 8,915.50p 8,925.50p 8,915.50p 8,924.00p 150
11/10/2024 8,921.50p 8,922.00p 8,905.00p 8,905.50p 195
10/10/2024 8,912.50p 8,925.50p 8,912.50p 8,925.50p 126
09/10/2024 8,903.00p 8,903.00p 8,892.00p 8,892.00p 991
08/10/2024 8,887.50p 8,892.50p 8,880.00p 8,892.50p 106
07/10/2024 8,866.00p 8,892.25p 8,866.00p 8,892.25p 991
04/10/2024 8,856.50p 8,892.50p 8,856.50p 8,892.25p 4,676
03/10/2024 8,878.50p 8,886.50p 8,878.50p 8,882.00p 978
02/10/2024 8,758.00p 8,778.50p 8,758.00p 8,778.50p 47
01/10/2024 8,687.50p 8,775.50p 8,684.25p 8,768.75p 0
30/09/2024 8,687.50p 8,692.00p 8,684.25p 8,684.25p 1
27/09/2024 8,687.50p 8,687.00p 8,686.00p 8,686.00p 3
26/09/2024 8,687.50p 8,708.50p 8,678.25p 8,678.25p 1
25/09/2024 8,687.50p 8,713.00p 8,678.00p 8,713.00p 1,011
24/09/2024 8,738.50p 8,723.25p 8,677.50p 8,695.25p 0
23/09/2024 8,738.50p 8,724.00p 8,710.25p 8,710.25p 27
20/09/2024 8,738.50p 8,761.50p 8,738.50p 8,761.50p 46
19/09/2024 8,781.50p 8,791.00p 8,764.50p 8,764.50p 2
18/09/2024 8,781.50p 8,799.75p 8,781.50p 8,799.75p 1
17/09/2024 8,781.50p 8,826.25p 8,799.75p 8,826.25p 284
16/09/2024 8,781.50p 8,801.50p 8,800.00p 8,800.00p 1
13/09/2024 8,781.50p 8,838.50p 8,837.00p 8,883.25p 22
12/09/2024 8,781.50p 8,918.25p 8,876.50p 8,915.00p 0
11/09/2024 8,781.50p 8,991.50p 8,862.50p 8,888.75p 0
10/09/2024 8,781.50p 8,894.75p 8,854.75p 8,888.75p 0
09/09/2024 8,781.50p 8,880.00p 8,824.75p 8,879.25p 0
06/09/2024 8,781.50p 8,831.00p 8,775.50p 8,824.75p 382
05/09/2024 8,817.50p 8,817.50p 8,809.50p 8,809.50p 145
04/09/2024 8,818.50p 8,812.50p 8,799.00p 8,809.00p 2
03/09/2024 8,818.50p 8,840.50p 8,818.50p 8,840.50p 1,150
02/09/2024 8,800.00p 8,807.50p 8,800.00p 8,807.50p 170
30/08/2024 8,760.50p 8,807.50p 8,799.00p 8,807.50p 2
29/08/2024 8,760.50p 8,792.50p 8,760.50p 8,792.50p 6
28/08/2024 8,740.50p 8,768.50p 8,740.50p 8,765.00p 12
27/08/2024 8,756.50p 8,756.50p 8,743.25p 8,743.25p 1,036
26/08/2024 8,821.50p 8,834.00p 8,808.00p 8,834.00p 1,742
23/08/2024 8,821.50p 8,834.00p 8,808.00p 8,834.00p 1,742
22/08/2024 8,821.50p 8,834.00p 8,808.00p 8,834.00p 1,742
21/08/2024 8,860.50p 8,860.50p 8,843.00p 8,843.00p 193
20/08/2024 8,871.50p 8,882.50p 8,870.50p 8,877.00p 513
19/08/2024 8,983.00p 8,905.50p 8,897.50p 8,897.50p 4
16/08/2024 8,983.00p 8,951.25p 8,949.50p 8,951.25p 1
15/08/2024 8,983.00p 8,984.00p 8,977.25p 8,977.25p 159
14/08/2024 8,990.50p 8,990.50p 8,981.50p 8,989.75p 21
13/08/2024 9,049.50p 9,008.50p 8,999.25p 8,999.25p 6
12/08/2024 9,049.50p 9,043.75p 9,016.00p 9,024.25p 0
09/08/2024 9,049.50p 9,049.50p 9,031.75p 9,031.75p 77
08/08/2024 9,095.00p 9,099.00p 9,065.25p 9,065.25p 436
07/08/2024 9,040.50p 9,088.00p 9,054.25p 9,063.50p 0
06/08/2024 9,040.50p 9,077.75p 9,039.50p 9,077.75p 2,010
05/08/2024 9,059.50p 9,059.50p 9,029.00p 9,029.00p 1,288
02/08/2024 8,986.00p 9,002.00p 8,985.50p 9,002.00p 290
01/08/2024 8,979.00p 9,016.50p 8,975.00p 9,016.50p 1,257
31/07/2024 8,956.50p 8,965.00p 8,956.50p 8,961.00p 146
30/07/2024 8,945.50p 8,963.75p 8,942.00p 8,963.75p 588
29/07/2024 8,954.00p 8,959.50p 8,946.50p 8,948.25p 282
26/07/2024 8,932.00p 8,942.75p 8,932.00p 8,922.50p 143
25/07/2024 8,910.00p 8,949.00p 8,891.50p 8,922.50p 0
24/07/2024 8,910.00p 8,910.00p 8,891.50p 8,891.50p 44
23/07/2024 8,895.00p 8,897.75p 8,895.00p 8,897.75p 23
22/07/2024 8,842.00p 8,891.00p 8,891.00p 8,891.00p 14
19/07/2024 8,842.00p 8,889.00p 8,887.00p 8,889.00p 5
18/07/2024 8,842.00p 8,854.00p 8,842.00p 8,854.00p 1,004
17/07/2024 8,838.00p 8,826.00p 8,811.00p 8,826.00p 2
16/07/2024 8,838.00p 8,859.00p 8,855.00p 8,836.50p 1
15/07/2024 8,838.00p 8,839.27p 8,833.50p 8,836.50p 18
12/07/2024 8,838.00p 8,845.00p 8,831.00p 8,831.00p 149
11/07/2024 8,945.00p 8,880.00p 8,873.00p 8,880.00p 1
10/07/2024 8,945.00p 8,928.50p 8,922.50p 8,922.50p 1
09/07/2024 8,945.00p 8,964.50p 8,938.00p 8,964.50p 146
08/07/2024 9,009.50p 8,951.75p 8,917.75p 8,929.00p 0
05/07/2024 9,009.50p 8,950.50p 8,944.25p 8,944.25p 1
04/07/2024 9,009.50p 8,976.00p 8,969.50p 8,969.50p 2
03/07/2024 9,009.50p 9,009.50p 8,959.00p 8,967.00p 157
02/07/2024 9,068.50p 9,068.50p 9,025.25p 9,025.25p 322
01/07/2024 9,031.00p 9,046.75p 9,010.00p 9,046.75p 8
28/06/2024 9,021.00p 9,054.50p 9,048.50p 9,048.50p 2
27/06/2024 9,021.00p 9,056.00p 9,024.25p 9,043.00p 0
26/06/2024 9,021.00p 9,055.25p 9,044.50p 9,055.25p 1
25/06/2024 9,021.00p 9,019.50p 9,013.50p 9,019.50p 1
24/06/2024 9,021.00p 9,021.00p 9,004.00p 9,004.00p 1,566
21/06/2024 9,036.50p 9,049.00p 9,036.50p 9,049.00p 249
20/06/2024 8,971.50p 9,015.25p 8,977.00p 9,012.50p 0
19/06/2024 8,971.50p 8,977.50p 8,971.50p 8,977.00p 248
18/06/2024 9,007.00p 9,012.50p 8,977.75p 9,001.00p 0
17/06/2024 9,007.00p 9,009.50p 8,997.75p 8,997.75p 146
14/06/2024 8,938.00p 9,112.00p 8,915.75p 9,001.75p 0
13/06/2024 8,938.00p 9,026.75p 8,821.25p 8,950.50p 0
12/06/2024 8,938.00p 8,938.00p 8,889.00p 8,889.00p 146
11/06/2024 8,915.00p 8,971.50p 8,966.25p 8,966.25p 33
10/06/2024 8,915.00p 8,968.00p 8,961.00p 8,961.00p 3
07/06/2024 8,915.00p 8,964.00p 8,959.50p 8,959.50p 1
06/06/2024 8,915.00p 8,916.25p 8,914.50p 8,916.25p 176
05/06/2024 8,913.50p 8,921.00p 8,903.00p 8,921.00p 2
04/06/2024 8,913.50p 8,913.50p 8,906.00p 8,906.00p 967
03/06/2024 8,923.50p 8,908.00p 8,899.25p 8,899.25p 3
31/05/2024 8,923.50p 8,942.50p 8,918.50p 8,942.50p 148
30/05/2024 8,963.50p 8,963.50p 8,929.50p 8,929.50p 11
29/05/2024 8,906.00p 8,943.75p 8,931.50p 8,943.75p 10
28/05/2024 8,906.00p 8,906.00p 8,898.50p 8,898.50p 59
27/05/2024 8,939.50p 8,936.50p 8,920.00p 8,920.00p 1
24/05/2024 8,939.50p 8,936.50p 8,920.00p 8,920.00p 1
23/05/2024 8,939.50p 8,944.00p 8,939.50p 8,944.00p 1,001
22/05/2024 8,974.00p 8,930.25p 8,919.50p 8,930.25p 3
21/05/2024 8,974.00p 8,941.50p 8,936.75p 8,936.75p 11
20/05/2024 8,974.00p 8,943.00p 8,940.00p 8,940.00p 262
17/05/2024 8,974.00p 8,958.50p 8,940.50p 8,940.50p 1
16/05/2024 8,974.00p 8,974.00p 8,965.00p 8,965.00p 145
15/05/2024 9,020.00p 8,974.50p 8,965.00p 8,965.00p 50
14/05/2024 9,020.00p 9,026.50p 9,022.00p 9,022.00p 7
13/05/2024 9,020.00p 9,041.00p 9,030.50p 9,041.00p 1

Market data

Select a section