JPMorgan ETFs (Ireland) ICAV Global High Yield Corporate Bond Multi-Factor UCITS ETF (JGHY.DE) XETRA

105.54

+0.265(+0.25%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	105.43	105.54	105.54	105.54	105.38	40
August 15, 2025	105.73	105.28	105.28	105.73	105.28	38
August 14, 2025	105.72	105.77	105.77	105.77	105.69	68
August 13, 2025	105.41	105.35	105.35	105.44	105.32	68
August 12, 2025	105.75	105.25	105.25	105.78	105.25	5
August 11, 2025	105.4	105.66	105.66	105.66	105.36	296
August 08, 2025	105.4	105.1	105.1	105.52	105.1	25
August 07, 2025	105.33	105.41	105.41	105.55	105.33	121
August 06, 2025	105.81	105.31	105.31	105.81	105.31	1,002
August 05, 2025	105.78	105.62	105.62	106.02	105.62	4
August 04, 2025	105.33	105.73	105.73	105.73	105.33	2,986
August 01, 2025	106.26	105.47	105.47	106.32	105.39	2,986
July 31, 2025	106.28	106.45	106.45	106.45	106.28	3
July 30, 2025	105.47	106.01	106.01	106.03	105.47	3
July 29, 2025	105.86	105.53	105.53	105.86	105.31	356
July 28, 2025	104.5	105.12	105.12	105.12	104.5	106
July 25, 2025	104.13	104.3	104.3	104.45	104.1	15
July 24, 2025	104.52	103.93	103.93	104.52	103.93	26
July 23, 2025	104.17	104.19	104.19	104.26	104.05	75
July 22, 2025	104.38	104.06	104.06	104.38	104.06	4
July 21, 2025	104.99	104.2	104.2	104.99	104.2	140
July 18, 2025	104.79	104.42	104.42	104.79	104.42	60
July 17, 2025	104.76	104.76	104.76	104.76	104.51	60
July 16, 2025	104.22	103.64	103.64	104.63	103.64	144
July 15, 2025	104.12	104.53	104.53	104.53	104.12	1
July 14, 2025	103.94	104.03	104.03	104.03	103.87	1
July 11, 2025	104.28	103.87	103.87	104.28	103.87	1,554
July 10, 2025	103.95	104.27	104.27	104.27	103.94	300
July 09, 2025	103.77	103.86	103.86	103.86	103.77	32
July 08, 2025	103.77	103.82	103.82	104.06	103.62	32
July 07, 2025	103.75	103.7	103.7	103.99	103.7	137
July 04, 2025	103.56	103.39	103.39	103.56	103.37	2
July 03, 2025	103.49	103.58	103.58	103.58	103.35	1
July 02, 2025	103.49	103.34	103.34	103.5	103.34	98
July 01, 2025	103.64	103.33	103.33	103.64	103.14	12
June 30, 2025	103.6	103.47	103.47	103.7	103.47	14
June 27, 2025	103.68	103.68	103.68	103.74	103.57	15
June 26, 2025	103.49	103.6	103.6	103.75	103.47	135
June 25, 2025	104.27	103.85	103.85	104.27	103.85	135
June 24, 2025	104.03	103.98	103.98	104.17	103.98	135
June 23, 2025	104.38	104.16	104.16	104.62	104.16	135
June 20, 2025	103.92	104.13	104.13	104.21	103.92	28
June 19, 2025	104.36	104.2	104.2	104.36	104.2	15
June 18, 2025	104.09	104.05	104.05	104.26	104.05	248
June 17, 2025	103.53	103.96	103.96	103.96	103.53	32
June 16, 2025	103.55	103.54	103.54	103.57	103.54	175
June 13, 2025	103.6	103.55	103.55	104.04	103.47	175
June 12, 2025	103.62	103.66	103.66	103.93	103.38	6
June 11, 2025	104.7	104.31	104.31	104.7	104.31	124
June 10, 2025	104.85	104.51	104.51	104.85	104.35	67
June 09, 2025	104.52	104.58	104.58	104.58	104.44	18
June 06, 2025	104.59	104.81	104.81	104.81	104.59	325
June 05, 2025	104.87	104.54	104.54	104.87	104.54	325
June 04, 2025	104.98	104.69	104.69	105	104.67	325
June 03, 2025	104.3	104.83	104.83	104.83	104.3	128
June 02, 2025	104.34	104.05	104.05	104.34	104.05	11
May 30, 2025	104.7	104.77	104.77	104.88	104.7	3
May 29, 2025	105.32	104.61	104.61	105.32	104.61	886
May 28, 2025	104.85	104.9	104.9	104.9	104.72	886
May 27, 2025	104.01	104.58	104.58	104.6	104.01	2,711