Market data

Select a section

JPMorgan ETFs (Ireland) ICAV Jpm EUR Ultra-Short Income UCITS ETF- Acc

(JSET)
Sector: n/a
8,769.00p
-10.00p -0.11
Last updated: 17:01:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 8,790.50p 8,796.75p 8,765.75p 8,769.00p 0
07/11/2024 8,790.50p 8,801.00p 8,779.00p 8,779.00p 4,975
06/11/2024 8,800.50p 8,800.50p 8,794.75p 8,794.75p 225
05/11/2024 8,867.00p 8,881.25p 8,833.00p 8,857.50p 0
04/11/2024 8,867.00p 8,871.50p 8,867.00p 8,871.50p 1,215
01/11/2024 8,885.00p 8,885.00p 8,838.00p 8,838.00p 1,139
31/10/2024 8,802.00p 8,915.75p 8,816.50p 8,904.50p 0
30/10/2024 8,802.00p 8,816.50p 8,802.00p 8,773.25p 995
29/10/2024 8,783.50p 8,803.75p 8,762.25p 8,773.25p 0
28/10/2024 8,783.50p 8,809.25p 8,788.50p 8,798.00p 0
25/10/2024 8,783.50p 8,815.50p 8,794.50p 8,799.50p 0
24/10/2024 8,783.50p 8,805.50p 8,770.50p 8,791.00p 0
23/10/2024 8,783.50p 8,792.75p 8,762.00p 8,791.00p 0
22/10/2024 8,783.50p 8,790.75p 8,783.50p 8,790.75p 996
21/10/2024 8,798.00p 8,800.50p 8,793.00p 8,793.00p 996
18/10/2024 8,813.50p 8,785.25p 8,750.50p 8,782.75p 0
17/10/2024 8,813.50p 8,813.50p 8,784.00p 8,784.00p 1,994
16/10/2024 8,811.00p 8,831.75p 8,777.75p 8,814.75p 0
15/10/2024 8,811.00p 8,807.00p 8,773.50p 8,777.75p 0
14/10/2024 8,811.00p 8,811.00p 8,807.00p 8,807.00p 998
11/10/2024 8,823.00p 8,832.25p 8,798.00p 8,819.00p 0
10/10/2024 8,823.00p 8,910.25p 8,797.75p 8,819.50p 0
09/10/2024 8,823.00p 8,823.00p 8,813.75p 8,813.75p 293
08/10/2024 8,847.00p 8,847.00p 8,823.50p 8,823.50p 293
07/10/2024 8,807.00p 8,834.75p 8,807.00p 8,810.75p 1,044
04/10/2024 8,818.00p 8,818.00p 8,810.75p 8,810.75p 998
03/10/2024 8,760.00p 8,883.00p 8,754.50p 8,846.25p 0
02/10/2024 8,760.00p 8,765.50p 8,760.00p 8,765.50p 71
01/10/2024 8,762.50p 8,776.50p 8,757.50p 8,776.50p 1,340
30/09/2024 8,790.50p 8,797.50p 8,746.25p 8,753.25p 0
27/09/2024 8,790.50p 8,769.72p 8,768.25p 8,768.25p 137
26/09/2024 8,790.50p 8,892.75p 8,764.50p 8,767.00p 0
25/09/2024 8,790.50p 8,790.50p 8,787.75p 8,787.75p 293
24/09/2024 8,824.00p 8,768.25p 8,738.00p 8,765.25p 0
23/09/2024 8,824.00p 8,822.25p 8,760.50p 8,764.75p 0
20/09/2024 8,824.00p 8,830.00p 8,810.00p 8,820.50p 0
19/09/2024 8,824.00p 8,824.00p 8,823.25p 8,823.25p 71
18/09/2024 8,851.50p 8,871.75p 8,831.00p 8,847.50p 0
17/09/2024 8,851.50p 8,873.75p 8,843.75p 8,871.75p 0
16/09/2024 8,851.50p 8,851.50p 8,850.00p 8,850.00p 430
13/09/2024 8,865.00p 8,876.25p 8,847.25p 8,863.50p 0
12/09/2024 8,865.00p 8,963.25p 8,766.50p 8,879.50p 0
11/09/2024 8,865.00p 8,887.50p 8,853.50p 8,863.00p 0
10/09/2024 8,865.00p 8,866.50p 8,845.50p 8,863.00p 0
09/09/2024 8,865.00p 8,865.00p 8,864.50p 8,864.50p 1,002
06/09/2024 8,847.50p 8,932.50p 8,779.75p 8,861.25p 0
05/09/2024 8,847.50p 8,847.50p 8,835.75p 8,835.75p 7,014
04/09/2024 8,841.50p 8,841.50p 8,829.50p 8,838.75p 2,004
03/09/2024 8,828.50p 8,951.25p 8,815.25p 8,842.25p 0
02/09/2024 8,828.50p 8,842.75p 8,824.75p 8,828.25p 0
30/08/2024 8,828.50p 8,837.75p 8,810.25p 8,828.25p 0
29/08/2024 8,828.50p 8,828.50p 8,824.75p 8,824.75p 120
28/08/2024 8,818.50p 8,834.50p 8,818.50p 8,834.50p 600
27/08/2024 8,870.00p 8,874.75p 8,841.25p 8,843.00p 0
26/08/2024 8,926.00p 8,926.00p 8,894.00p 8,894.00p 2,299
23/08/2024 8,926.00p 8,926.00p 8,894.00p 8,894.00p 2,299
22/08/2024 8,926.00p 8,926.00p 8,894.00p 8,894.00p 2,299
21/08/2024 8,937.00p 8,937.00p 8,927.00p 8,927.00p 293
20/08/2024 8,920.50p 8,933.50p 8,918.50p 8,933.50p 2,008
19/08/2024 8,918.00p 8,925.50p 8,911.00p 8,924.50p 9,036
16/08/2024 8,921.00p 8,923.50p 8,921.00p 8,923.50p 293
15/08/2024 8,966.00p 8,966.00p 8,938.00p 8,938.00p 2,008
14/08/2024 8,972.00p 8,983.50p 8,972.00p 8,983.50p 2,301
13/08/2024 8,931.50p 8,935.50p 8,931.50p 8,935.50p 293
12/08/2024 9,006.50p 8,963.25p 8,937.50p 8,950.50p 0
09/08/2024 9,006.50p 8,973.25p 8,943.50p 8,948.25p 0
08/08/2024 9,006.50p 9,015.00p 8,962.00p 8,966.75p 4,428
07/08/2024 8,990.50p 8,990.50p 8,988.75p 8,988.75p 293
06/08/2024 8,976.00p 9,003.00p 8,976.00p 9,003.00p 10,050
05/08/2024 8,970.50p 8,984.50p 8,970.50p 8,984.50p 293
02/08/2024 8,873.50p 8,919.75p 8,873.50p 8,919.75p 4,313
01/08/2024 8,809.00p 8,883.75p 8,754.75p 8,826.75p 0
31/07/2024 8,809.00p 8,822.50p 8,802.00p 8,804.75p 6,202
30/07/2024 8,796.50p 8,802.50p 8,796.50p 8,799.50p 4,922
29/07/2024 8,799.00p 8,799.00p 8,794.00p 8,794.00p 879
26/07/2024 8,776.00p 8,831.75p 8,798.25p 8,799.25p 0
25/07/2024 8,776.00p 8,799.25p 8,776.00p 8,799.25p 1,007
24/07/2024 8,764.00p 8,766.75p 8,764.00p 8,766.75p 1,008
23/07/2024 8,780.50p 8,788.25p 8,754.75p 8,769.50p 0
22/07/2024 8,780.50p 8,790.25p 8,774.75p 8,786.50p 0
19/07/2024 8,780.50p 8,793.50p 8,769.25p 8,788.75p 0
18/07/2024 8,780.50p 8,780.50p 8,769.25p 8,769.25p 1,008
17/07/2024 8,754.00p 8,764.50p 8,740.75p 8,763.75p 0
16/07/2024 8,754.00p 8,769.25p 8,753.00p 8,755.50p 0
15/07/2024 8,754.00p 8,766.00p 8,743.00p 8,758.75p 0
12/07/2024 8,754.00p 8,754.00p 8,750.00p 8,750.00p 1,008
11/07/2024 8,790.50p 8,890.00p 8,763.75p 8,766.50p 0
10/07/2024 8,790.50p 8,805.00p 8,777.25p 8,777.25p 2,428
09/07/2024 8,788.00p 8,797.25p 8,788.00p 8,797.25p 293
08/07/2024 8,779.00p 8,784.25p 8,779.00p 8,784.25p 293
05/07/2024 8,828.00p 8,901.00p 8,695.75p 8,795.25p 0
04/07/2024 8,828.00p 8,810.50p 8,799.50p 8,809.00p 0
03/07/2024 8,828.00p 8,927.50p 8,687.25p 8,799.75p 0
02/07/2024 8,828.00p 8,903.25p 8,706.00p 8,804.50p 0
01/07/2024 8,828.00p 8,828.00p 8,818.00p 8,818.00p 191
28/06/2024 8,780.00p 8,817.00p 8,790.25p 8,813.00p 0
27/06/2024 8,780.00p 8,796.75p 8,780.00p 8,796.75p 505
26/06/2024 8,783.50p 8,797.25p 8,766.00p 8,794.75p 0
25/06/2024 8,783.50p 8,793.50p 8,763.00p 8,779.25p 0
24/06/2024 8,783.50p 8,810.00p 8,782.25p 8,784.25p 0
21/06/2024 8,783.50p 8,790.50p 8,783.50p 8,790.50p 765
20/06/2024 8,788.00p 8,794.75p 8,759.75p 8,781.25p 0
19/06/2024 8,788.00p 8,787.75p 8,740.25p 8,768.00p 0
18/06/2024 8,788.00p 8,788.00p 8,787.75p 8,787.75p 293
17/06/2024 8,748.50p 8,785.75p 8,755.75p 8,772.50p 0
14/06/2024 8,748.50p 8,757.75p 8,715.25p 8,755.75p 0
13/06/2024 8,748.50p 8,748.50p 8,746.00p 8,746.00p 293
12/06/2024 8,742.00p 8,764.00p 8,742.00p 8,764.00p 1,014
11/06/2024 8,815.00p 8,779.00p 8,726.25p 8,743.75p 0
10/06/2024 8,815.00p 8,804.75p 8,745.25p 8,750.50p 0
07/06/2024 8,815.00p 8,928.25p 8,801.75p 8,804.75p 0
06/06/2024 8,815.00p 8,841.00p 8,804.75p 8,826.75p 0
05/06/2024 8,815.00p 8,840.00p 8,811.25p 8,825.50p 0
04/06/2024 8,815.00p 8,834.75p 8,799.25p 8,821.50p 0
03/06/2024 8,815.00p 8,842.25p 8,805.50p 8,820.50p 0
31/05/2024 8,815.00p 8,878.75p 8,777.75p 8,828.25p 0
30/05/2024 8,815.00p 8,820.50p 8,797.50p 8,813.00p 0
29/05/2024 8,815.00p 8,820.75p 8,784.25p 8,806.00p 0
28/05/2024 8,815.00p 8,820.25p 8,797.25p 8,811.75p 0
27/05/2024 8,815.00p 8,835.75p 8,805.00p 8,813.25p 0
24/05/2024 8,815.00p 8,835.75p 8,805.00p 8,813.25p 0
23/05/2024 8,815.00p 8,815.00p 8,814.50p 8,814.50p 1,015
22/05/2024 8,838.00p 8,834.50p 8,802.00p 8,813.00p 0
21/05/2024 8,838.00p 8,838.00p 8,834.50p 8,834.50p 2,030
20/05/2024 8,894.00p 8,865.00p 8,844.75p 8,848.00p 0
17/05/2024 8,894.00p 8,881.50p 8,853.50p 8,854.75p 0
16/05/2024 8,894.00p 8,889.00p 8,874.00p 8,877.25p 0
15/05/2024 8,894.00p 8,894.00p 8,879.00p 8,879.00p 1,016
14/05/2024 8,897.50p 8,950.75p 8,845.25p 8,891.50p 0
13/05/2024 8,897.50p 8,904.00p 8,888.50p 8,890.25p 0
10/05/2024 8,897.50p 8,898.75p 8,897.50p 8,898.75p 1,016

Market data

Select a section