Market data

Select a section

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

(JPBM)
Sector: n/a
6,219.50p
-14.50p -0.23
Last updated: 10:03:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/09/2025 6,215.00p 6,234.00p 6,215.00p 6,234.00p 30
03/09/2025 6,204.00p 6,213.00p 6,199.00p 6,199.00p 142
02/09/2025 6,200.00p 6,200.00p 6,180.00p 6,199.00p 119
01/09/2025 6,163.00p 6,151.00p 6,138.50p 6,138.50p 1
29/08/2025 6,163.00p 6,185.00p 6,163.00p 6,163.00p 2
28/08/2025 6,163.00p 6,172.00p 6,163.00p 6,172.00p 55
27/08/2025 6,164.00p 6,164.00p 6,147.00p 6,147.00p 1,519
26/08/2025 6,156.00p 6,161.00p 6,135.00p 6,147.50p 4
25/08/2025 6,156.00p 6,163.00p 6,147.00p 6,147.00p 9
22/08/2025 6,156.00p 6,163.00p 6,147.00p 6,147.00p 9
21/08/2025 6,156.00p 6,172.00p 6,155.00p 6,172.00p 57
20/08/2025 6,138.00p 6,161.00p 6,145.00p 6,156.50p 6
19/08/2025 6,138.00p 6,152.50p 6,133.00p 6,150.50p 0
18/08/2025 6,138.00p 6,143.00p 6,125.00p 6,143.00p 73
15/08/2025 6,122.00p 6,122.00p 6,113.50p 6,113.50p 17
14/08/2025 6,139.00p 6,146.00p 6,139.00p 6,142.00p 51
13/08/2025 6,175.00p 6,175.00p 6,162.00p 6,175.00p 30
12/08/2025 6,168.00p 6,171.00p 6,168.00p 6,171.00p 34
11/08/2025 6,179.00p 6,206.00p 6,179.00p 6,206.00p 42
08/08/2025 6,215.00p 6,181.00p 6,164.00p 6,164.00p 1
07/08/2025 6,215.00p 6,215.00p 6,184.00p 6,186.50p 248
06/08/2025 6,210.00p 6,221.00p 6,209.00p 6,209.00p 6
05/08/2025 6,210.00p 6,249.00p 6,231.00p 6,231.00p 5
04/08/2025 6,210.00p 6,239.00p 6,210.00p 6,239.00p 35
01/08/2025 6,177.00p 6,225.50p 6,213.00p 6,225.50p 17
31/07/2025 6,177.00p 6,224.50p 6,196.00p 6,230.00p 0
30/07/2025 6,177.00p 6,196.00p 6,177.00p 6,196.00p 30
29/07/2025 6,156.00p 6,183.00p 6,156.00p 6,173.50p 100
28/07/2025 6,123.00p 6,128.00p 6,121.00p 6,128.00p 41
25/07/2025 6,091.00p 6,105.00p 6,091.00p 6,105.00p 111
24/07/2025 6,048.00p 6,055.00p 6,052.00p 6,055.00p 6
23/07/2025 6,048.00p 6,051.00p 6,035.50p 6,035.50p 30
22/07/2025 6,060.00p 6,075.00p 6,060.00p 6,060.00p 2
21/07/2025 6,060.00p 6,074.00p 6,055.00p 6,061.00p 37
18/07/2025 6,055.00p 6,055.00p 6,047.00p 6,055.00p 6
17/07/2025 6,060.00p 6,069.00p 6,049.00p 6,069.00p 44
16/07/2025 6,063.00p 6,080.00p 6,015.00p 6,015.00p 213
15/07/2025 6,059.00p 6,065.00p 6,056.00p 6,056.00p 1,548
14/07/2025 6,026.00p 6,056.00p 6,026.00p 6,056.00p 41
11/07/2025 6,024.00p 6,039.00p 6,022.50p 6,022.50p 32
10/07/2025 6,022.00p 6,030.00p 6,022.00p 6,030.00p 3
09/07/2025 6,011.00p 6,025.00p 6,006.00p 6,023.00p 1,565
08/07/2025 6,010.00p 6,030.00p 6,010.00p 6,013.00p 8
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

Market data

Select a section