JPMorgan ETFs (Ireland) ICAV - USD Emerging Markets Sovereign Bond UCITS ETF - JMBA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.06	100.8	100.8	101.06	100.72	53
February 19, 2026	100.72	100.85	100.85	100.85	100.63	32
February 18, 2026	100.45	100.63	100.63	100.63	100.45	2
February 17, 2026	100.52	100.51	100.51	100.52	100.45	2
February 16, 2026	99.98	100.28	100.28	100.28	99.98	2
February 13, 2026	99.75	99.9	99.9	99.9	99.75	20
February 12, 2026	99.49	99.72	99.72	99.72	99.49	20
February 11, 2026	99.13	99.36	99.36	99.53	99.13	20
February 10, 2026	98.95	99.27	99.27	99.27	98.95	295
February 09, 2026	99.18	98.98	98.98	99.18	98.98	2
February 06, 2026	99.58	99.48	99.48	99.79	99.48	2
February 05, 2026	99.35	99.51	99.51	99.51	99.35	370
February 04, 2026	99.06	99.38	99.38	99.38	99.06	370
February 03, 2026	99.12	99.27	99.27	99.41	99.12	370
February 02, 2026	98.63	99.22	99.22	99.22	98.63	120
January 30, 2026	97.82	98.61	98.61	98.61	97.82	120
January 29, 2026	97.78	98.04	98.04	98.13	97.78	120
January 28, 2026	97.86	98.22	98.22	98.22	97.86	226
January 27, 2026	98.99	98.04	98.04	98.99	98.04	1
January 26, 2026	99.15	98.81	98.81	99.15	98.81	1
January 23, 2026	99.8	99.62	99.62	99.98	99.62	1
January 22, 2026	100.23	99.72	99.72	100.61	99.72	1
January 21, 2026	99.41	99.74	99.74	99.74	99.41	1
January 20, 2026	99.53	99.22	99.22	99.53	99	1
January 19, 2026	100.31	100.05	100.05	100.31	99.96	1
January 16, 2026	100.8	100.86	100.86	100.86	100.75	45
January 15, 2026	100.41	100.91	100.91	100.91	100.41	45
January 14, 2026	100.16	100.31	100.31	100.31	100.15	45
January 13, 2026	100.03	100.18	100.18	100.18	100	2
January 12, 2026	99.88	99.95	99.95	99.95	99.76	2
January 09, 2026	100.06	100.38	100.38	100.38	100.06	6
January 08, 2026	99.99	100.04	100.04	100.04	99.79	6
January 07, 2026	100.15	100.01	100.01	100.15	100.01	6
January 06, 2026	99.72	99.97	99.97	99.97	99.72	1
January 05, 2026	100.18	99.82	99.82	100.22	99.82	1
January 02, 2026	99.69	99.5	99.5	100.03	99.5	1
December 30, 2025	99.6	99.61	99.61	99.63	99.6	1
December 29, 2025	99.64	99.79	99.79	99.79	99.64	1
December 23, 2025	99.34	99.36	99.36	99.36	99.23	7
December 22, 2025	99.63	99.48	99.48	99.63	99.48	7
December 19, 2025	99.79	99.72	99.72	99.8	99.72	7
December 18, 2025	99.33	99.61	99.61	99.61	99.33	7
December 17, 2025	99.71	99.07	99.07	99.71	99.07	7
December 16, 2025	99.13	99.15	99.15	99.22	99.13	7
December 15, 2025	99.38	99.25	99.25	99.38	99.25	7
December 12, 2025	99.24	99.14	99.14	99.28	99.14	7
December 11, 2025	99.46	99.2	99.2	99.46	99.2	7
December 10, 2025	99.65	99.73	99.73	99.73	99.65	7
December 09, 2025	99.79	99.73	99.73	99.83	99.73	7
December 08, 2025	100.07	99.98	99.98	100.07	99.98	7
December 05, 2025	100.24	100.35	100.35	100.35	100.24	5
December 04, 2025	100.2	100.15	100.15	100.2	100.09	5
December 03, 2025	100.27	100.29	100.29	100.29	100.12	5
December 02, 2025	100.04	100.24	100.24	100.24	100.04	5
December 01, 2025	100.25	100.06	100.06	100.27	99.94	5
November 28, 2025	100.6	100.49	100.49	100.74	100.49	1
November 27, 2025	100.52	100.47	100.47	100.53	100.47	1
November 26, 2025	100.56	100.44	100.44	100.56	100.44	1
November 25, 2025	100.81	100.58	100.58	100.81	100.58	1
November 24, 2025	100.87	100.87	100.87	100.87	100.73	1

JPMorgan ETFs (Ireland) ICAV - USD Emerging Markets Sovereign Bond UCITS ETF (JMBA.DE) XETRA