Market data

Select a section

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

(JPMB)
Sector: n/a
$80.82
$0.22 0.27
Last updated: 16:54:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $81.10 $80.82 $80.80 $80.82 1,282
20/02/2025 $81.10 $80.60 $80.39 $80.60 2,564
19/02/2025 $81.10 $81.10 $80.40 $80.65 39
18/02/2025 $80.52 $81.21 $80.62 $80.62 3
17/02/2025 $80.52 $80.94 $80.64 $80.83 0
14/02/2025 $80.52 $80.89 $80.52 $80.89 50
13/02/2025 $80.85 $80.52 $80.33 $80.33 0
12/02/2025 $80.85 $80.20 $80.11 $80.19 0
11/02/2025 $80.85 $80.85 $80.68 $80.68 0
10/02/2025 $80.85 $80.97 $80.85 $80.95 6
07/02/2025 $81.14 $81.15 $80.83 $80.82 251
06/02/2025 $80.63 $81.23 $80.97 $81.11 96
05/02/2025 $80.63 $81.14 $80.63 $81.11 0
04/02/2025 $80.63 $80.69 $80.53 $80.36 26
03/02/2025 $80.63 $80.69 $80.12 $80.36 72
31/01/2025 $80.73 $80.73 $80.48 $80.55 37
30/01/2025 $79.92 $80.73 $80.03 $80.50 0
29/01/2025 $79.92 $80.59 $80.38 $80.38 0
28/01/2025 $79.92 $80.46 $79.92 $80.25 9
27/01/2025 $80.70 $80.41 $80.40 $80.40 1,250
24/01/2025 $80.70 $80.25 $80.13 $80.21 2,500
23/01/2025 $80.70 $80.29 $79.90 $80.04 0
22/01/2025 $80.70 $80.70 $80.16 $80.16 4
21/01/2025 $79.67 $80.28 $79.99 $80.16 0
20/01/2025 $79.67 $80.03 $79.63 $80.03 1
17/01/2025 $79.67 $79.99 $79.84 $79.84 5
16/01/2025 $79.67 $79.94 $79.25 $80.01 1
15/01/2025 $79.67 $80.24 $79.68 $80.01 1
14/01/2025 $79.67 $79.48 $79.03 $79.13 0
13/01/2025 $79.67 $79.62 $78.98 $79.05 4
10/01/2025 $79.67 $79.62 $79.21 $79.32 3
09/01/2025 $79.67 $80.14 $79.67 $79.86 52
08/01/2025 $79.63 $80.14 $79.51 $79.56 503
07/01/2025 $79.54 $79.68 $79.54 $79.68 1,800
06/01/2025 $80.17 $80.17 $79.79 $80.04 6
03/01/2025 $80.38 $80.25 $80.05 $80.04 0
02/01/2025 $80.38 $80.39 $79.72 $80.03 2,041
01/01/2025 $80.38 $80.05 $79.81 $80.04 1
31/12/2024 $80.38 $80.05 $79.81 $80.04 1
30/12/2024 $80.38 $80.26 $79.94 $79.94 4,049
27/12/2024 $80.38 $80.47 $79.76 $79.87 0
26/12/2024 $80.38 $80.36 $79.86 $79.86 0
25/12/2024 $80.38 $80.36 $79.86 $79.86 0
24/12/2024 $80.38 $80.36 $79.86 $79.86 0
23/12/2024 $80.38 $80.78 $79.66 $79.85 9
20/12/2024 $80.44 $80.15 $79.58 $80.09 0
19/12/2024 $80.44 $80.78 $79.79 $79.92 681
18/12/2024 $82.56 $81.17 $80.87 $81.00 0
17/12/2024 $82.56 $81.07 $80.83 $80.98 0
16/12/2024 $82.56 $81.37 $80.95 $81.02 0
13/12/2024 $82.56 $81.85 $81.11 $81.21 0
12/12/2024 $82.56 $82.00 $81.85 $81.85 1
11/12/2024 $82.56 $82.56 $82.56 $82.56 51
10/12/2024 $82.90 $82.66 $82.33 $82.48 0
09/12/2024 $82.90 $83.33 $82.65 $82.65 100
06/12/2024 $82.18 $82.91 $82.41 $82.73 0
05/12/2024 $82.18 $82.46 $82.24 $82.43 0
04/12/2024 $82.18 $82.28 $82.15 $82.28 217
03/12/2024 $82.51 $82.04 $81.66 $82.04 3
02/12/2024 $82.51 $82.51 $82.13 $82.37 1,331
29/11/2024 $81.30 $82.31 $82.14 $82.14 2,609
28/11/2024 $81.30 $82.10 $81.87 $82.06 0
27/11/2024 $81.30 $81.93 $81.87 $81.87 0
26/11/2024 $81.30 $81.87 $81.56 $81.69 0
25/11/2024 $81.30 $81.81 $81.00 $81.81 6
22/11/2024 $81.30 $81.30 $81.22 $81.24 730
21/11/2024 $82.70 $81.34 $80.95 $81.24 0
20/11/2024 $82.70 $81.20 $80.87 $80.95 0
19/11/2024 $82.70 $80.98 $80.90 $80.98 0
18/11/2024 $82.70 $80.65 $80.64 $80.64 0
15/11/2024 $82.70 $82.02 $80.51 $81.28 0
14/11/2024 $82.70 $81.65 $80.52 $81.28 4
13/11/2024 $82.70 $82.02 $81.83 $82.02 0
12/11/2024 $82.70 $82.08 $82.02 $82.02 0
11/11/2024 $82.70 $82.76 $82.14 $82.52 1
08/11/2024 $82.70 $82.70 $82.35 $82.47 181
07/11/2024 $82.03 $82.37 $82.29 $82.29 0
06/11/2024 $82.03 $81.42 $80.87 $81.28 3
05/11/2024 $82.03 $83.04 $81.47 $81.51 1,292
04/11/2024 $82.03 $81.87 $81.80 $81.87 2,584
01/11/2024 $82.03 $82.77 $81.62 $81.67 1
31/10/2024 $82.03 $82.36 $81.86 $82.00 0
30/10/2024 $82.03 $82.43 $82.36 $82.03 1
29/10/2024 $82.03 $82.21 $81.90 $82.03 0
28/10/2024 $82.03 $82.07 $81.64 $82.07 0
25/10/2024 $82.03 $82.45 $82.18 $82.33 0
24/10/2024 $82.03 $82.36 $81.95 $82.11 0
23/10/2024 $82.03 $82.14 $82.03 $82.11 65
22/10/2024 $82.40 $82.40 $82.11 $82.19 51
21/10/2024 $82.88 $83.78 $82.56 $82.56 0
18/10/2024 $82.88 $83.35 $83.20 $83.35 0
17/10/2024 $82.88 $83.38 $83.30 $83.29 4
16/10/2024 $82.88 $83.61 $83.59 $83.59 0
15/10/2024 $82.88 $83.47 $82.88 $83.47 48
14/10/2024 $83.75 $83.75 $82.84 $83.14 132
11/10/2024 $83.50 $83.13 $82.89 $83.08 0
10/10/2024 $83.50 $83.13 $83.03 $83.13 0
09/10/2024 $83.50 $83.84 $83.50 $83.67 149
08/10/2024 $85.01 $83.90 $83.56 $83.69 1
07/10/2024 $85.01 $84.49 $83.78 $83.78 1
04/10/2024 $85.01 $84.32 $84.01 $84.01 0
03/10/2024 $85.01 $85.81 $84.41 $84.57 0
02/10/2024 $85.01 $85.43 $84.73 $84.73 2
01/10/2024 $85.01 $85.10 $84.85 $84.85 154
30/09/2024 $84.58 $85.33 $84.15 $84.72 0
27/09/2024 $84.58 $84.74 $84.65 $84.65 14
26/09/2024 $84.58 $84.72 $84.37 $84.37 1
25/09/2024 $84.58 $84.64 $84.46 $84.46 0
24/09/2024 $84.58 $85.08 $84.50 $84.50 3,422
23/09/2024 $84.97 $85.06 $84.36 $84.44 26,337
20/09/2024 $84.97 $84.43 $84.34 $84.43 6,644
19/09/2024 $84.97 $85.06 $84.73 $84.73 46,026
18/09/2024 $84.97 $84.93 $84.35 $84.44 0
17/09/2024 $84.97 $85.31 $84.66 $84.79 67
16/09/2024 $83.92 $84.53 $84.10 $84.53 3
13/09/2024 $83.92 $85.28 $83.73 $83.72 0
12/09/2024 $83.92 $83.92 $83.73 $84.01 170
11/09/2024 $83.71 $84.02 $83.71 $83.96 34
10/09/2024 $83.88 $83.96 $83.22 $83.96 118
09/09/2024 $83.72 $84.17 $83.72 $83.72 0
06/09/2024 $83.72 $83.86 $83.72 $83.86 4
05/09/2024 $83.32 $83.71 $83.68 $83.68 0
04/09/2024 $83.32 $83.79 $82.65 $83.54 53
03/09/2024 $83.48 $83.57 $83.29 $83.32 7,567
02/09/2024 $83.76 $84.02 $83.50 $83.60 9,346
30/08/2024 $83.76 $84.11 $83.51 $83.60 1
29/08/2024 $83.76 $84.11 $83.44 $83.55 5,587
28/08/2024 $83.76 $83.93 $83.61 $83.61 6,186
27/08/2024 $84.34 $84.34 $83.74 $83.74 402
26/08/2024 $83.19 $83.50 $83.30 $83.36 2,790
23/08/2024 $83.19 $83.50 $83.30 $83.36 2,790
22/08/2024 $83.19 $83.50 $83.30 $83.36 2,790

Market data

Select a section