JPMorgan ETFs (Ireland) ICAV - Global High Yield Corporate Bond Multi-Factor Active UCITS ETF (JGHY.L) LSE

125.47

-0.73(-0.58%)

Updated at March 13 04:17PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	125.92	125.47	125.47	126.04	125.28	900
March 12, 2026	127.44	126.2	126.2	127.44	126.02	132
March 11, 2026	126.72	126.76	126.76	127.6	126.72	3,608
March 10, 2026	126.9	127.63	127.63	127.74	126.9	585
March 09, 2026	127.08	126.83	126.83	127.08	125.52	4,617
March 06, 2026	127.4	127.01	127.01	127.4	126.84	237
March 05, 2026	127.9	127.48	127.48	128.02	127.48	1,159
March 04, 2026	127.88	127.96	127.96	127.98	127.72	435
March 03, 2026	127.14	127.06	127.06	127.34	127.04	469
March 02, 2026	128.72	127.67	127.67	128.72	127.46	676
February 27, 2026	128.62	128.64	128.64	128.64	128.46	97
February 26, 2026	129.46	128.75	128.75	129.46	127.9	338
February 25, 2026	128.78	128.66	128.66	129.36	127.88	241
February 24, 2026	128.86	128.53	128.53	128.86	128.32	276
February 23, 2026	128.22	128.73	128.73	129.44	128.22	2,915
February 20, 2026	129.32	128.75	0	129.32	128.34	799
February 19, 2026	128.94	128.42	0	128.94	128.42	589
February 18, 2026	128.84	128.98	0	128.98	128.74	66
February 17, 2026	128.7	128.38	0	128.7	128.38	56
February 16, 2026	128.06	128.67	0	128.86	128.06	23
February 13, 2026	128.76	128.68	0	128.88	128.52	356
February 12, 2026	127.96	128.65	0	128.96	127.96	2,475
February 11, 2026	128.86	128.63	0	128.86	128.58	2,634
February 10, 2026	129.2	128.8	0	129.2	128.8	319
February 09, 2026	128.58	128.7	0	128.74	128.58	500
February 06, 2026	127.42	128.38	0	128.38	127.42	268
February 05, 2026	128.22	128.16	0	128.32	128.12	8,268
February 04, 2026	128.5	128.27	0	128.5	128.27	176
February 03, 2026	129.24	128.3	0	129.24	128.3	224
February 02, 2026	129.1	128.32	0	129.1	128.32	321
January 30, 2026	129.12	128.46	0	129.12	128.46	325
January 29, 2026	128.79	128.52	0	128.84	128.52	32
January 28, 2026	129.38	128.62	0	129.38	128.56	445
January 27, 2026	129.02	128.61	0	129.02	128.48	19
January 26, 2026	128.28	128.26	0	128.4	128.08	358
January 23, 2026	128.26	127.98	0	128.26	127.94	176
January 22, 2026	128.04	128.1	0	128.2	127.92	4
January 21, 2026	127.66	127.76	0	127.78	127.56	615
January 20, 2026	128.02	127.61	0	128.02	127.18	354
January 19, 2026	126.66	127.36	0	127.42	126.66	3
January 16, 2026	128.12	127.45	0	128.12	127.45	13,030
January 15, 2026	127.5	127.6	0	127.84	127.5	4,103
January 14, 2026	127.52	127.57	0	127.62	127.52	421
January 13, 2026	128.26	127.53	0	128.26	127.53	297
January 12, 2026	126.98	127.64	0	127.7	126.98	97
January 09, 2026	127.48	127.59	0	127.82	127.48	1,739
January 08, 2026	127.44	127.48	0	127.48	127.44	227
January 07, 2026	126.8	127.44	0	127.88	126.8	79
January 06, 2026	127.42	127.5	0	127.5	127.42	56
January 05, 2026	126.5	127.42	0	127.56	126.5	122
January 02, 2026	127.56	127.21	0	127.56	127.16	56
December 31, 2025	127.7	127.44	0	127.7	127.44	2
December 30, 2025	127.52	127.52	0	127.52	127.3	636
December 29, 2025	127.96	127.29	0	127.96	126.8	9
December 24, 2025	127.9	127.36	0	127.9	127.36	473
December 23, 2025	126.96	127.15	0	127.34	126.96	474
December 22, 2025	127.1	126.83	0	127.12	126.74	2,036
December 19, 2025	126.8	126.87	0	126.87	126.8	8
December 18, 2025	126.86	126.94	0	126.94	126.7	114
December 17, 2025	126.7	126.6	0	126.92	126.6	208