Market data

Select a section

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

(JPMB)
Sector: n/a
$81.43
$0.17 0.21
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 $81.15 $80.22 $78.03 $78.03 0
09/04/2025 $81.15 $78.23 $76.46 $77.19 0
08/04/2025 $81.15 $79.44 $78.79 $78.79 4
07/04/2025 $81.15 $79.60 $77.75 $78.93 2
04/04/2025 $81.15 $81.05 $79.70 $79.76 3
03/04/2025 $81.15 $81.19 $80.65 $80.64 0
02/04/2025 $81.15 $81.42 $80.90 $81.02 213
01/04/2025 $80.95 $81.25 $80.70 $81.07 169
31/03/2025 $80.91 $81.15 $80.13 $80.60 1
28/03/2025 $80.91 $80.96 $80.13 $80.40 0
27/03/2025 $80.91 $81.12 $80.10 $80.47 7
26/03/2025 $80.91 $81.35 $80.71 $80.71 0
25/03/2025 $80.91 $81.00 $80.37 $80.94 80
24/03/2025 $80.91 $81.49 $80.52 $80.86 50
21/03/2025 $81.28 $81.59 $80.92 $80.92 2
20/03/2025 $81.28 $81.72 $81.22 $81.21 11,000
19/03/2025 $80.76 $81.27 $80.32 $81.21 314
18/03/2025 $81.18 $81.29 $80.66 $80.73 2
17/03/2025 $81.18 $80.89 $80.17 $80.79 3
14/03/2025 $81.18 $81.05 $80.63 $80.64 1
13/03/2025 $81.18 $80.85 $80.50 $80.50 1
12/03/2025 $81.18 $81.34 $80.47 $81.29 58
11/03/2025 $81.57 $81.84 $81.11 $81.11 1
10/03/2025 $81.57 $81.80 $81.17 $81.30 0
07/03/2025 $81.57 $81.73 $81.01 $81.19 0
06/03/2025 $81.57 $81.62 $81.06 $81.06 0
05/03/2025 $81.57 $81.99 $81.57 $81.71 20
04/03/2025 $81.83 $82.11 $81.44 $81.49 42
03/03/2025 $81.65 $82.10 $81.74 $81.74 38
28/02/2025 $81.65 $81.65 $81.57 $81.57 307
27/02/2025 $81.29 $81.66 $81.09 $81.42 0
26/02/2025 $81.29 $81.57 $81.48 $81.48 58
25/02/2025 $81.29 $81.41 $81.11 $81.17 76
24/02/2025 $80.98 $80.98 $80.80 $80.80 155
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

Market data

Select a section