Market data

Select a section

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

(JPBM)
Sector: n/a
6,397.50p
45.00p 0.71
Last updated: 16:58:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 6,426.50p 6,426.50p 6,405.25p 6,405.25p 4
20/08/2024 6,362.00p 6,413.50p 6,406.25p 6,406.25p 3
19/08/2024 6,362.00p 6,412.50p 6,362.00p 6,412.50p 3
16/08/2024 6,418.50p 6,433.50p 6,411.50p 6,421.50p 0
15/08/2024 6,418.50p 6,438.00p 6,421.25p 6,421.25p 1
14/08/2024 6,418.50p 6,439.50p 6,418.50p 6,438.75p 66
13/08/2024 6,451.50p 6,442.50p 6,411.00p 6,430.75p 0
12/08/2024 6,451.50p 6,438.50p 6,411.00p 6,423.00p 2
09/08/2024 6,451.50p 6,440.25p 6,400.00p 6,424.25p 0
08/08/2024 6,451.50p 6,432.50p 6,413.00p 6,419.50p 67
07/08/2024 6,451.50p 6,455.75p 6,451.50p 6,455.75p 147
06/08/2024 6,430.00p 6,439.25p 6,438.50p 6,439.25p 3
05/08/2024 6,430.00p 6,448.00p 6,367.00p 6,419.25p 5
02/08/2024 6,430.00p 6,458.50p 6,407.75p 6,431.00p 0
01/08/2024 6,430.00p 6,430.00p 6,400.50p 6,424.00p 2
31/07/2024 6,359.00p 6,388.50p 6,382.00p 6,382.00p 1
30/07/2024 6,359.00p 6,361.00p 6,359.00p 6,361.00p 21
29/07/2024 6,329.00p 6,368.50p 6,342.50p 6,342.50p 6
26/07/2024 6,329.00p 6,343.00p 6,303.75p 6,311.75p 0
25/07/2024 6,329.00p 6,315.50p 6,311.75p 6,311.75p 4
24/07/2024 6,329.00p 6,329.00p 6,290.25p 6,290.25p 5
23/07/2024 6,301.50p 6,322.50p 6,301.50p 6,310.75p 5
22/07/2024 6,305.50p 6,316.00p 6,302.00p 6,302.00p 17
19/07/2024 6,331.50p 6,295.00p 6,281.25p 6,281.25p 4
18/07/2024 6,331.50p 6,361.50p 6,202.75p 6,281.50p 0
17/07/2024 6,331.50p 6,283.75p 6,281.00p 6,283.75p 3
16/07/2024 6,331.50p 6,320.00p 6,315.25p 6,315.25p 1
15/07/2024 6,331.50p 6,300.00p 6,296.25p 6,296.25p 6
12/07/2024 6,331.50p 6,331.50p 6,312.50p 6,314.00p 8
11/07/2024 6,360.00p 6,345.50p 6,328.25p 6,328.25p 3
10/07/2024 6,360.00p 6,360.00p 6,337.00p 6,340.25p 4
09/07/2024 6,362.50p 6,370.00p 6,339.50p 6,348.75p 0
08/07/2024 6,362.50p 6,362.50p 6,330.50p 6,354.50p 24
05/07/2024 6,344.50p 6,355.50p 6,355.00p 6,355.50p 2
04/07/2024 6,344.50p 6,345.00p 6,321.50p 6,321.50p 183
03/07/2024 6,412.50p 6,354.00p 6,338.50p 6,338.50p 1
02/07/2024 6,412.50p 6,348.50p 6,332.00p 6,332.00p 2
01/07/2024 6,412.50p 6,337.75p 6,332.50p 6,337.75p 16
28/06/2024 6,412.50p 6,418.00p 6,373.25p 6,385.25p 0
27/06/2024 6,412.50p 6,406.50p 6,384.25p 6,399.75p 0
26/06/2024 6,412.50p 6,412.50p 6,406.50p 6,406.50p 6
25/06/2024 6,398.50p 6,408.50p 6,388.75p 6,396.50p 0
24/06/2024 6,398.50p 6,398.50p 6,385.00p 6,393.25p 148
21/06/2024 6,399.00p 6,420.50p 6,399.00p 6,409.75p 18
20/06/2024 6,401.00p 6,401.00p 6,368.00p 6,390.00p 28
19/06/2024 6,391.50p 6,401.00p 6,391.50p 6,401.00p 70
18/06/2024 6,375.00p 6,378.75p 6,375.00p 6,378.75p 1
17/06/2024 6,375.00p 6,361.50p 6,348.75p 6,348.75p 1
14/06/2024 6,375.00p 6,400.50p 6,378.75p 6,378.75p 6
13/06/2024 6,375.00p 6,375.00p 6,321.25p 6,346.50p 0
12/06/2024 6,375.00p 6,375.00p 6,348.50p 6,375.00p 27
11/06/2024 6,350.50p 6,359.50p 6,336.75p 6,352.50p 0
10/06/2024 6,350.50p 6,361.00p 6,339.50p 6,344.00p 4
07/06/2024 6,386.00p 6,361.50p 6,359.00p 6,359.00p 2
06/06/2024 6,386.00p 6,386.00p 6,365.75p 6,365.75p 152
05/06/2024 6,345.50p 6,381.25p 6,343.75p 6,380.50p 0
04/06/2024 6,345.50p 6,364.75p 6,331.75p 6,346.00p 0
03/06/2024 6,345.50p 6,365.50p 6,331.75p 6,331.75p 2
31/05/2024 6,345.50p 6,339.00p 6,318.00p 6,335.50p 18
30/05/2024 6,345.50p 6,323.50p 6,315.50p 6,315.50p 1
29/05/2024 6,345.50p 6,317.25p 6,274.75p 6,295.00p 0
28/05/2024 6,345.50p 6,327.50p 6,317.25p 6,317.25p 3
27/05/2024 6,345.50p 6,357.75p 6,325.50p 6,334.50p 0
24/05/2024 6,345.50p 6,357.75p 6,325.50p 6,334.50p 0
23/05/2024 6,345.50p 6,363.00p 6,340.00p 6,340.00p 12
22/05/2024 6,345.50p 6,381.00p 6,353.50p 6,365.00p 0
21/05/2024 6,345.50p 6,390.50p 6,367.75p 6,378.00p 0
20/05/2024 6,345.50p 6,388.00p 6,368.00p 6,379.75p 6
17/05/2024 6,345.50p 6,422.50p 6,369.25p 6,376.00p 0
16/05/2024 6,345.50p 6,442.50p 6,408.75p 6,420.50p 0
15/05/2024 6,345.50p 6,431.50p 6,408.50p 6,408.75p 2
14/05/2024 6,345.50p 6,399.50p 6,389.00p 6,399.50p 4
13/05/2024 6,345.50p 6,415.00p 6,397.00p 6,403.50p 6
10/05/2024 6,345.50p 6,429.00p 6,418.75p 6,418.75p 1

Market data

Select a section