Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM USD EM Sovereign Bond UCITS ETF

(JPBM)
Sector: n/a
6,006.50p
2.00p 0.03
Last updated: 10:16:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/07/2025 6,021.00p 6,016.00p 6,004.50p 6,004.50p 1
04/07/2025 6,021.00p 6,027.00p 6,018.50p 6,018.50p 4
03/07/2025 6,021.00p 6,027.00p 6,015.00p 6,015.00p 41
02/07/2025 5,953.00p 6,032.00p 6,022.50p 6,022.50p 2
01/07/2025 5,953.00p 5,984.00p 5,979.00p 5,979.00p 6
30/06/2025 5,953.00p 5,961.50p 5,954.00p 5,961.50p 5
27/06/2025 5,953.00p 5,945.00p 5,929.00p 5,929.00p 1
26/06/2025 5,953.00p 5,953.50p 5,914.50p 5,930.00p 0
25/06/2025 5,953.00p 5,966.00p 5,953.50p 5,953.50p 3
24/06/2025 5,953.00p 5,965.00p 5,953.00p 5,955.00p 19
23/06/2025 6,004.00p 6,020.00p 5,982.00p 5,982.00p 23
20/06/2025 5,999.00p 5,988.00p 5,981.00p 5,988.00p 1
19/06/2025 5,999.00p 6,001.00p 5,986.00p 5,999.50p 7
18/06/2025 5,999.00p 5,999.00p 5,996.00p 5,997.50p 3,000
17/06/2025 5,996.00p 5,974.00p 5,957.00p 5,974.00p 2
16/06/2025 5,996.00p 5,945.00p 5,932.00p 5,932.00p 3
13/06/2025 5,996.00p 5,954.00p 5,924.00p 5,924.00p 3
12/06/2025 5,996.00p 5,952.00p 5,942.00p 5,952.00p 5
11/06/2025 5,996.00p 6,076.00p 5,975.00p 5,991.00p 0
10/06/2025 5,996.00p 5,996.00p 5,975.00p 5,985.50p 77
09/06/2025 5,974.00p 5,960.50p 5,933.00p 5,958.00p 0
06/06/2025 5,974.00p 5,974.00p 5,957.50p 5,957.50p 20
05/06/2025 5,956.00p 5,956.00p 5,931.00p 5,931.00p 19
04/06/2025 5,955.00p 5,967.00p 5,955.50p 5,955.50p 3
03/06/2025 5,955.00p 5,958.00p 5,946.50p 5,946.50p 7
02/06/2025 5,955.00p 5,931.00p 5,910.50p 5,910.50p 2
30/05/2025 5,955.00p 5,974.00p 5,953.00p 5,955.50p 5
29/05/2025 5,955.00p 5,957.00p 5,935.00p 5,948.50p 0
28/05/2025 5,955.00p 5,960.00p 5,939.00p 5,948.00p 321
27/05/2025 5,899.00p 5,924.50p 5,912.00p 5,924.50p 1
26/05/2025 5,899.00p 5,899.00p 5,881.00p 5,885.00p 22
23/05/2025 5,899.00p 5,899.00p 5,881.00p 5,885.00p 22
22/05/2025 6,038.00p 5,941.50p 5,893.50p 5,912.50p 0
21/05/2025 6,038.00p 5,943.00p 5,941.50p 5,941.50p 1
20/05/2025 6,038.00p 6,003.50p 5,978.50p 5,991.00p 0
19/05/2025 6,038.00p 5,991.00p 5,967.00p 5,983.00p 56
16/05/2025 6,038.00p 6,033.00p 6,033.00p 6,033.00p 1
15/05/2025 6,038.00p 6,017.00p 6,001.00p 6,017.00p 3
14/05/2025 6,038.00p 5,993.00p 5,992.50p 5,992.50p 2
13/05/2025 6,038.00p 6,142.00p 5,947.00p 6,023.50p 0
12/05/2025 6,038.00p 6,055.00p 6,038.00p 6,039.50p 21
09/05/2025 5,973.00p 5,979.00p 5,973.00p 5,979.00p 20
08/05/2025 5,963.00p 5,978.00p 5,951.00p 5,978.00p 20
07/05/2025 5,994.00p 6,003.00p 5,994.00p 6,003.00p 28
06/05/2025 5,959.00p 5,957.50p 5,931.00p 5,957.50p 42
05/05/2025 5,959.00p 5,994.00p 5,982.00p 5,982.00p 109
02/05/2025 5,959.00p 5,994.00p 5,982.00p 5,982.00p 109
01/05/2025 5,959.00p 6,011.00p 6,003.00p 6,003.00p 4
30/04/2025 5,959.00p 5,994.00p 5,989.00p 5,994.00p 2
29/04/2025 5,959.00p 5,977.50p 5,973.00p 5,977.50p 5
28/04/2025 5,959.00p 5,987.00p 5,972.00p 5,973.50p 52
25/04/2025 5,959.00p 6,016.00p 5,985.00p 6,004.00p 9
24/04/2025 5,959.00p 5,993.00p 5,959.00p 5,993.00p 18
23/04/2025 5,946.00p 6,005.00p 5,972.50p 5,972.50p 24
22/04/2025 5,946.00p 5,895.00p 5,871.00p 5,889.50p 23
21/04/2025 5,946.00p 5,963.00p 5,940.00p 5,950.50p 2
18/04/2025 5,946.00p 5,963.00p 5,940.00p 5,950.50p 2
17/04/2025 5,946.00p 5,963.00p 5,940.00p 5,950.50p 2
16/04/2025 5,946.00p 5,967.00p 5,925.00p 5,967.00p 24
15/04/2025 5,900.00p 5,953.00p 5,940.00p 5,941.00p 156
14/04/2025 5,900.00p 5,980.00p 5,895.00p 5,947.50p 1,593
11/04/2025 5,960.00p 6,000.00p 5,880.00p 5,900.00p 486
10/04/2025 6,136.50p 6,077.00p 6,021.75p 6,021.75p 4
09/04/2025 6,136.50p 6,069.00p 6,039.75p 6,039.75p 6
08/04/2025 6,136.50p 6,190.50p 6,175.00p 6,175.00p 9
07/04/2025 6,136.50p 6,197.00p 6,113.50p 6,186.00p 90
04/04/2025 6,136.50p 6,185.00p 6,176.50p 6,176.50p 2
03/04/2025 6,136.50p 6,167.50p 6,134.50p 6,134.50p 20
02/04/2025 6,236.50p 6,272.00p 6,249.75p 6,249.75p 2
01/04/2025 6,236.50p 6,286.50p 6,273.25p 6,273.25p 18
31/03/2025 6,236.50p 6,252.50p 6,236.50p 6,252.50p 377
28/03/2025 6,279.50p 6,235.75p 6,203.50p 6,214.00p 0
27/03/2025 6,279.50p 6,224.50p 6,208.00p 6,208.00p 4
26/03/2025 6,279.50p 6,263.00p 6,257.50p 6,257.50p 1
25/03/2025 6,279.50p 6,259.00p 6,252.00p 6,252.00p 5
24/03/2025 6,279.50p 6,282.50p 6,243.50p 6,265.75p 0
21/03/2025 6,279.50p 6,282.50p 6,279.50p 6,282.50p 32
20/03/2025 6,254.50p 6,293.00p 6,267.50p 6,267.50p 2
19/03/2025 6,254.50p 6,248.75p 6,218.25p 6,241.50p 0
18/03/2025 6,254.50p 6,233.50p 6,218.25p 6,218.25p 1
17/03/2025 6,254.50p 6,223.50p 6,214.00p 6,218.00p 3
14/03/2025 6,254.50p 6,240.75p 6,239.00p 6,240.75p 1
13/03/2025 6,254.50p 6,295.25p 6,155.00p 6,220.75p 0
12/03/2025 6,254.50p 6,270.00p 6,249.75p 6,249.75p 39
11/03/2025 6,304.50p 6,281.00p 6,266.50p 6,266.50p 95
10/03/2025 6,304.50p 6,304.50p 6,303.00p 6,303.00p 50
07/03/2025 6,428.00p 6,296.00p 6,284.00p 6,284.00p 6
06/03/2025 6,428.00p 6,302.00p 6,287.00p 6,287.00p 1
05/03/2025 6,428.00p 6,360.50p 6,332.25p 6,332.25p 8
04/03/2025 6,428.00p 6,445.25p 6,404.50p 6,410.25p 0
03/03/2025 6,428.00p 6,448.00p 6,430.00p 6,433.00p 9
28/02/2025 6,428.00p 6,481.00p 6,457.50p 6,481.00p 2
27/02/2025 6,428.00p 6,461.50p 6,432.94p 6,450.25p 31
26/02/2025 6,428.00p 6,441.50p 6,418.50p 6,418.50p 249
25/02/2025 6,464.50p 6,419.50p 6,417.75p 6,417.75p 1
24/02/2025 6,464.50p 6,409.00p 6,395.25p 6,395.25p 12
21/02/2025 6,464.50p 6,399.00p 6,392.25p 6,392.25p 1
20/02/2025 6,464.50p 6,397.00p 6,378.75p 6,378.75p 2
19/02/2025 6,464.50p 6,399.50p 6,394.00p 6,399.50p 2
18/02/2025 6,464.50p 6,410.00p 6,390.00p 6,390.00p 5
17/02/2025 6,464.50p 6,430.00p 6,408.75p 6,408.75p 1
14/02/2025 6,464.50p 6,413.50p 6,412.50p 6,412.50p 1
13/02/2025 6,464.50p 6,441.00p 6,407.00p 6,407.00p 4
12/02/2025 6,464.50p 6,464.50p 6,463.00p 6,463.00p 19
11/02/2025 6,497.50p 6,519.00p 6,495.00p 6,495.00p 2
10/02/2025 6,497.50p 6,551.00p 6,533.00p 6,535.75p 94
07/02/2025 6,497.50p 6,518.75p 6,497.50p 6,518.75p 492
06/02/2025 6,538.50p 6,548.00p 6,515.50p 6,481.50p 230
05/02/2025 6,475.50p 6,489.00p 6,460.50p 6,481.50p 172
04/02/2025 6,475.50p 6,482.50p 6,461.50p 6,482.25p 35
03/02/2025 6,475.50p 6,524.50p 6,482.25p 6,482.25p 3
31/01/2025 6,475.50p 6,515.50p 6,481.50p 6,481.50p 10
30/01/2025 6,475.50p 6,477.50p 6,459.00p 6,459.00p 6
29/01/2025 6,475.50p 6,497.00p 6,464.75p 6,464.75p 19
28/01/2025 6,450.00p 6,470.50p 6,454.00p 6,454.00p 3
27/01/2025 6,450.00p 6,450.50p 6,442.50p 6,442.50p 67
24/01/2025 6,490.00p 6,454.00p 6,423.75p 6,423.75p 1
23/01/2025 6,490.00p 6,527.75p 6,474.75p 6,487.25p 0
22/01/2025 6,490.00p 6,524.00p 6,508.25p 6,508.25p 1
21/01/2025 6,490.00p 6,536.00p 6,507.75p 6,507.75p 8
20/01/2025 6,490.00p 6,509.50p 6,507.50p 6,507.50p 2
17/01/2025 6,490.00p 6,565.50p 6,549.00p 6,549.00p 1
16/01/2025 6,490.00p 6,528.50p 6,517.25p 6,538.25p 6
15/01/2025 6,490.00p 6,600.00p 6,382.00p 6,538.25p 0
14/01/2025 6,490.00p 6,518.50p 6,488.50p 6,488.50p 5
13/01/2025 6,490.00p 6,505.00p 6,503.25p 6,503.25p 1
10/01/2025 6,490.00p 6,494.75p 6,467.00p 6,494.75p 33
09/01/2025 6,490.00p 6,503.00p 6,490.00p 6,494.00p 148
08/01/2025 6,413.00p 6,457.00p 6,413.00p 6,457.00p 39

Market data

Select a section