Market data

Select a section

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

(JPMB)
Sector: n/a
$83.94
$-0.42 -0.49
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $84.08 $84.79 $83.95 $83.94 81
09/10/2025 $84.79 $84.99 $84.17 $84.36 4
08/10/2025 $84.79 $85.25 $84.43 $85.10 680
07/10/2025 $84.65 $85.26 $84.70 $84.70 1
06/10/2025 $84.65 $85.25 $84.74 $84.76 17
03/10/2025 $84.65 $85.35 $84.57 $85.04 74
02/10/2025 $84.65 $85.25 $84.55 $84.89 36
01/10/2025 $84.65 $84.99 $84.39 $84.82 1
30/09/2025 $84.65 $85.15 $84.60 $84.60 149
29/09/2025 $84.58 $85.00 $84.16 $84.71 3
26/09/2025 $84.58 $84.86 $84.06 $84.50 40
25/09/2025 $84.62 $85.12 $84.42 $84.42 313
24/09/2025 $84.74 $85.25 $84.43 $84.79 4
23/09/2025 $84.74 $85.06 $84.74 $84.74 0
22/09/2025 $84.74 $85.09 $84.33 $84.54 287
19/09/2025 $84.70 $85.20 $84.61 $84.61 2
18/09/2025 $84.70 $85.35 $84.76 $84.76 0
17/09/2025 $84.70 $85.39 $84.57 $85.08 4
16/09/2025 $84.94 $85.27 $84.91 $84.96 19,068
15/09/2025 $84.70 $85.16 $84.66 $85.03 0
12/09/2025 $84.70 $85.24 $84.64 $84.64 0
11/09/2025 $84.70 $84.95 $84.58 $84.92 7
10/09/2025 $84.70 $84.91 $84.08 $84.91 95
09/09/2025 $84.13 $84.93 $84.48 $84.48 0
08/09/2025 $84.13 $84.79 $83.97 $84.39 33
05/09/2025 $84.13 $84.36 $83.87 $84.25 68
04/09/2025 $83.31 $83.84 $83.04 $83.58 2
03/09/2025 $83.31 $83.45 $82.89 $83.36 1
02/09/2025 $83.31 $83.07 $82.68 $82.86 3
01/09/2025 $83.31 $83.67 $82.88 $83.14 205
29/08/2025 $82.85 $83.76 $83.25 $83.25 0
28/08/2025 $82.85 $83.29 $83.05 $83.28 10
27/08/2025 $82.85 $83.32 $82.52 $82.81 4,754
26/08/2025 $82.95 $83.44 $82.52 $82.89 13
25/08/2025 $82.93 $83.34 $82.30 $83.28 121
22/08/2025 $82.93 $83.34 $82.30 $83.28 121
21/08/2025 $82.95 $83.28 $82.48 $82.74 3
20/08/2025 $82.95 $83.10 $82.81 $82.90 73
19/08/2025 $83.04 $83.17 $82.91 $83.03 4
18/08/2025 $83.04 $83.19 $82.60 $82.97 32
15/08/2025 $83.04 $83.51 $82.93 $82.93 888
14/08/2025 $82.98 $83.83 $82.80 $83.04 2
13/08/2025 $82.98 $83.79 $82.95 $83.67 1
12/08/2025 $82.98 $83.49 $83.18 $83.18 5
11/08/2025 $82.98 $83.34 $82.95 $83.07 8
08/08/2025 $82.98 $83.40 $82.86 $82.90 2
07/08/2025 $82.98 $83.31 $82.85 $82.98 104
06/08/2025 $82.75 $83.20 $82.52 $82.81 9,968
05/08/2025 $82.59 $83.26 $82.80 $82.90 0
04/08/2025 $82.59 $82.91 $82.16 $82.79 235
01/08/2025 $82.13 $82.73 $81.92 $82.41 4
31/07/2025 $82.13 $82.60 $82.44 $82.29 0
30/07/2025 $82.13 $82.80 $82.09 $82.18 5
29/07/2025 $82.13 $82.44 $81.65 $82.27 17
28/07/2025 $81.86 $82.50 $81.95 $81.95 0
25/07/2025 $81.86 $82.42 $81.81 $81.99 50
24/07/2025 $81.86 $82.35 $81.76 $81.97 10
23/07/2025 $81.18 $82.25 $81.87 $81.86 5
22/07/2025 $81.18 $82.10 $81.75 $81.88 28
21/07/2025 $81.18 $81.94 $81.15 $81.85 35
18/07/2025 $81.18 $81.66 $81.29 $81.43 3
17/07/2025 $81.18 $81.32 $80.96 $81.26 307
16/07/2025 $81.30 $81.43 $80.97 $80.96 0
15/07/2025 $81.30 $81.68 $81.11 $81.11 4,500
14/07/2025 $81.51 $81.59 $80.91 $81.32 5
11/07/2025 $81.51 $81.98 $81.43 $81.43 59
10/07/2025 $81.78 $81.96 $81.58 $81.64 0
09/07/2025 $81.78 $82.01 $81.38 $81.93 3,258
08/07/2025 $81.82 $82.23 $81.52 $81.52 17
07/07/2025 $82.24 $82.56 $81.80 $81.84 1
04/07/2025 $82.24 $82.55 $81.81 $82.10 0
03/07/2025 $82.24 $82.44 $82.05 $82.08 54
02/07/2025 $82.21 $82.44 $81.80 $81.93 46
01/07/2025 $81.65 $82.22 $81.52 $82.00 2
30/06/2025 $81.65 $81.81 $81.09 $81.69 1,528
27/06/2025 $80.73 $81.87 $81.32 $81.32 0
26/06/2025 $80.73 $81.59 $81.23 $81.39 43
25/06/2025 $80.73 $81.79 $81.16 $81.16 5
24/06/2025 $80.73 $81.37 $80.66 $81.24 14
23/06/2025 $80.73 $81.06 $80.32 $80.91 11
20/06/2025 $80.73 $80.96 $80.61 $80.64 5
19/06/2025 $80.73 $80.70 $80.53 $80.53 6
18/06/2025 $80.73 $80.86 $80.63 $80.71 1,500
17/06/2025 $80.72 $80.83 $80.50 $80.64 8
16/06/2025 $80.72 $80.77 $80.34 $80.71 4
13/06/2025 $80.72 $81.04 $80.36 $80.70 48
12/06/2025 $80.98 $81.15 $80.87 $80.86 8
11/06/2025 $80.98 $81.30 $80.47 $80.98 59
10/06/2025 $80.83 $81.06 $80.73 $80.86 2
09/06/2025 $80.83 $80.92 $80.23 $80.78 5
06/06/2025 $80.83 $81.18 $80.59 $80.58 1
05/06/2025 $80.83 $81.09 $80.69 $80.77 20,004
04/06/2025 $80.08 $80.79 $80.09 $80.79 0
03/06/2025 $80.08 $80.54 $80.37 $80.41 0
02/06/2025 $80.08 $80.53 $80.11 $80.11 0
30/05/2025 $80.08 $80.58 $80.12 $80.25 3
29/05/2025 $80.08 $80.33 $79.61 $80.29 3
28/05/2025 $80.08 $80.32 $79.86 $79.89 5
27/05/2025 $79.56 $80.34 $79.56 $80.07 208
26/05/2025 $79.78 $79.82 $79.40 $79.40 104
23/05/2025 $79.78 $79.82 $79.40 $79.40 104
22/05/2025 $79.70 $79.70 $79.36 $79.42 13
21/05/2025 $79.70 $80.24 $79.61 $79.82 11
20/05/2025 $80.19 $80.24 $79.72 $80.04 25
19/05/2025 $80.04 $80.10 $79.73 $79.93 3
16/05/2025 $80.04 $80.45 $79.76 $79.92 105
15/05/2025 $80.06 $79.97 $79.27 $79.90 1
14/05/2025 $80.06 $80.23 $79.71 $79.71 6
13/05/2025 $80.06 $80.15 $79.43 $79.97 25
12/05/2025 $79.86 $80.00 $79.60 $79.75 153
09/05/2025 $79.42 $79.72 $79.25 $79.36 145
08/05/2025 $79.57 $79.87 $79.46 $79.55 28
07/05/2025 $79.49 $80.18 $79.39 $79.93 5
06/05/2025 $79.49 $79.73 $79.44 $79.70 27
05/05/2025 $79.83 $80.15 $79.55 $79.55 14
02/05/2025 $79.83 $80.15 $79.55 $79.55 14
01/05/2025 $79.83 $80.59 $79.90 $79.89 0
30/04/2025 $79.83 $80.46 $79.77 $79.95 49
29/04/2025 $79.80 $80.39 $80.07 $80.16 0
28/04/2025 $79.80 $80.39 $79.81 $80.01 2
25/04/2025 $79.80 $80.11 $79.61 $79.86 1
24/04/2025 $79.80 $79.61 $78.81 $79.61 0
23/04/2025 $79.80 $80.00 $79.28 $79.28 28
22/04/2025 $78.65 $78.92 $78.17 $78.82 12
21/04/2025 $78.65 $78.99 $78.77 $78.88 3
18/04/2025 $78.65 $78.99 $78.77 $78.88 3
17/04/2025 $78.65 $78.99 $78.77 $78.88 3
16/04/2025 $78.65 $79.00 $78.46 $78.70 0
15/04/2025 $78.65 $78.79 $78.40 $78.67 96
14/04/2025 $78.00 $78.60 $78.00 $78.40 896
11/04/2025 $77.60 $78.20 $77.00 $77.10 4,613

Market data

Select a section