Market data

Select a section

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

(JPBM)
Sector: n/a
6,392.25p
13.50p 0.21
Last updated: 16:54:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
07/01/2025 6,389.00p 6,392.50p 6,379.25p 6,379.25p 3
06/01/2025 6,389.00p 6,404.50p 6,392.75p 6,392.75p 8
03/01/2025 6,389.00p 6,467.00p 6,438.50p 6,449.50p 0
02/01/2025 6,389.00p 6,468.00p 6,447.00p 6,451.75p 19
01/01/2025 6,389.00p 6,391.50p 6,361.25p 6,380.00p 0
31/12/2024 6,389.00p 6,391.50p 6,361.25p 6,380.00p 0
30/12/2024 6,389.00p 6,391.50p 6,348.50p 6,391.50p 2
27/12/2024 6,389.00p 6,370.00p 6,346.50p 6,346.50p 1
26/12/2024 6,389.00p 6,389.00p 6,384.00p 6,384.00p 14
25/12/2024 6,389.00p 6,389.00p 6,384.00p 6,384.00p 14
24/12/2024 6,389.00p 6,389.00p 6,384.00p 6,384.00p 14
23/12/2024 6,386.00p 6,390.50p 6,362.00p 6,377.00p 4
20/12/2024 6,386.00p 6,377.50p 6,376.00p 6,376.00p 1
19/12/2024 6,386.00p 6,351.50p 6,348.25p 6,348.25p 4
18/12/2024 6,386.00p 6,389.00p 6,380.75p 6,380.75p 1
17/12/2024 6,386.00p 6,393.00p 6,386.00p 6,387.50p 31
16/12/2024 6,464.50p 6,426.00p 6,386.75p 6,386.75p 26
13/12/2024 6,464.50p 6,450.50p 6,433.75p 6,433.75p 2
12/12/2024 6,464.50p 6,444.50p 6,419.00p 6,444.50p 1
11/12/2024 6,464.50p 6,464.50p 6,459.50p 6,459.50p 58
10/12/2024 6,482.00p 6,483.50p 6,472.75p 6,472.75p 4
09/12/2024 6,490.50p 6,491.00p 6,463.75p 6,463.75p 30
06/12/2024 6,393.00p 6,506.50p 6,455.00p 6,491.75p 0
05/12/2024 6,393.00p 6,467.00p 6,462.00p 6,462.00p 24
04/12/2024 6,393.00p 6,494.50p 6,456.00p 6,472.50p 0
03/12/2024 6,393.00p 6,496.75p 6,458.75p 6,481.00p 0
02/12/2024 6,393.00p 6,501.50p 6,496.75p 6,496.75p 1
29/11/2024 6,393.00p 6,483.25p 6,446.50p 6,466.00p 0
28/11/2024 6,393.00p 6,485.00p 6,472.25p 6,472.25p 2
27/11/2024 6,393.00p 6,490.50p 6,463.25p 6,463.25p 1
26/11/2024 6,393.00p 6,525.25p 6,483.50p 6,511.50p 0
25/11/2024 6,393.00p 6,512.25p 6,510.00p 6,512.25p 17
22/11/2024 6,393.00p 6,584.50p 6,418.25p 6,446.50p 0
21/11/2024 6,393.00p 6,450.00p 6,405.00p 6,446.50p 0
20/11/2024 6,393.00p 6,413.50p 6,378.50p 6,405.00p 19
19/11/2024 6,393.00p 6,417.75p 6,372.25p 6,392.25p 0
18/11/2024 6,393.00p 6,398.50p 6,370.00p 6,376.75p 0
15/11/2024 6,393.00p 6,459.75p 6,363.25p 6,393.25p 0
14/11/2024 6,393.00p 6,393.25p 6,393.00p 6,393.25p 294
13/11/2024 6,436.00p 6,517.00p 6,346.25p 6,449.50p 0
12/11/2024 6,436.00p 6,449.50p 6,416.50p 6,449.50p 38
11/11/2024 6,411.00p 6,426.50p 6,411.00p 6,426.50p 29
08/11/2024 6,389.50p 6,411.50p 6,389.50p 6,397.50p 305
07/11/2024 6,328.00p 6,352.50p 6,328.00p 6,352.50p 13
06/11/2024 6,339.50p 6,330.50p 6,263.25p 6,308.00p 0
05/11/2024 6,339.50p 6,299.00p 6,263.25p 6,263.25p 2
04/11/2024 6,339.50p 6,328.00p 6,319.50p 6,319.50p 1
01/11/2024 6,339.50p 6,372.25p 6,295.25p 6,306.00p 0
31/10/2024 6,339.50p 6,376.25p 6,317.75p 6,371.00p 0
30/10/2024 6,339.50p 6,343.00p 6,333.50p 6,308.50p 1
29/10/2024 6,339.50p 6,335.00p 6,300.75p 6,308.50p 0
28/10/2024 6,339.50p 6,342.75p 6,309.00p 6,319.75p 0
25/10/2024 6,339.50p 6,357.25p 6,328.50p 6,340.25p 0
24/10/2024 6,339.50p 6,346.00p 6,319.50p 6,330.75p 88
23/10/2024 6,353.50p 6,343.25p 6,323.25p 6,330.75p 0
22/10/2024 6,353.50p 6,355.50p 6,332.25p 6,332.25p 90
21/10/2024 6,353.50p 6,372.00p 6,355.25p 6,355.25p 1
18/10/2024 6,353.50p 6,396.00p 6,392.25p 6,392.25p 2
17/10/2024 6,353.50p 6,444.50p 6,396.00p 6,404.50p 0
16/10/2024 6,353.50p 6,428.50p 6,404.50p 6,428.50p 2
15/10/2024 6,353.50p 6,379.75p 6,356.00p 6,365.00p 0
14/10/2024 6,353.50p 6,368.50p 6,361.00p 6,361.00p 1
11/10/2024 6,365.00p 6,362.50p 6,333.50p 6,353.50p 2
10/10/2024 6,365.00p 6,373.25p 6,365.00p 6,373.25p 147
09/10/2024 6,418.00p 6,405.00p 6,377.50p 6,396.50p 4
08/10/2024 6,418.00p 6,397.00p 6,396.50p 6,396.50p 1
07/10/2024 6,418.00p 6,418.00p 6,394.50p 6,416.50p 34
04/10/2024 6,370.50p 6,431.00p 6,414.00p 6,414.00p 3
03/10/2024 6,370.50p 6,462.00p 6,449.50p 6,449.50p 1
02/10/2024 6,370.50p 6,392.00p 6,367.25p 6,387.50p 0
01/10/2024 6,370.50p 6,396.00p 6,360.50p 6,391.75p 67
30/09/2024 6,327.00p 6,341.00p 6,327.00p 6,331.00p 28
27/09/2024 6,337.00p 6,337.00p 6,316.75p 6,316.75p 12
26/09/2024 6,345.00p 6,345.00p 6,290.50p 6,290.50p 12
25/09/2024 6,363.00p 6,327.25p 6,301.00p 6,323.00p 0
24/09/2024 6,363.00p 6,317.28p 6,314.50p 6,314.50p 3,322
23/09/2024 6,363.00p 6,363.00p 6,323.50p 6,323.50p 297
20/09/2024 6,426.50p 6,378.50p 6,358.25p 6,358.25p 1
19/09/2024 6,426.50p 6,405.75p 6,375.00p 6,394.75p 0
18/09/2024 6,426.50p 6,441.75p 6,379.25p 6,394.75p 0
17/09/2024 6,426.50p 6,441.00p 6,403.50p 6,441.00p 0
16/09/2024 6,426.50p 6,411.00p 6,403.50p 6,403.50p 1
13/09/2024 6,426.50p 6,403.75p 6,393.50p 6,403.75p 1
12/09/2024 6,426.50p 6,451.50p 6,396.75p 6,451.50p 0
11/09/2024 6,426.50p 6,451.50p 6,426.50p 6,417.00p 18
10/09/2024 6,426.50p 6,428.00p 6,417.00p 6,417.00p 1
09/09/2024 6,426.50p 6,405.50p 6,374.75p 6,402.50p 0
06/09/2024 6,426.50p 6,475.25p 6,270.00p 6,376.75p 0
05/09/2024 6,426.50p 6,380.50p 6,359.75p 6,359.75p 1
04/09/2024 6,426.50p 6,357.50p 6,338.00p 6,350.50p 9
03/09/2024 6,426.50p 6,373.75p 6,345.75p 6,363.50p 0
02/09/2024 6,426.50p 6,368.00p 6,348.00p 6,357.25p 3
30/08/2024 6,426.50p 6,377.50p 6,354.00p 6,359.00p 3
29/08/2024 6,426.50p 6,360.00p 6,318.75p 6,348.00p 0
28/08/2024 6,426.50p 6,344.25p 6,318.50p 6,333.50p 0
27/08/2024 6,426.50p 6,353.50p 6,316.75p 6,328.50p 0
26/08/2024 6,426.50p 6,415.00p 6,360.50p 6,368.50p 0
23/08/2024 6,426.50p 6,415.00p 6,360.50p 6,368.50p 0
22/08/2024 6,426.50p 6,415.00p 6,360.50p 6,368.50p 0

Market data

Select a section