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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	94.5	94.56	94.56	94.56	94.28	1,037
September 05, 2025	93.97	94.51	94.51	94.51	93.93	86
September 04, 2025	93.49	93.68	93.68	93.71	93.49	62
September 03, 2025	93.08	93.41	93.41	93.41	93.08	69
September 02, 2025	93.23	92.98	92.98	93.23	92.85	1,715
September 01, 2025	93.37	93.11	93.11	93.42	93.11	88
August 29, 2025	93.55	93.34	93.34	93.55	93.34	359
August 28, 2025	93.44	93.34	93.34	93.44	93.15	1,386
August 27, 2025	93.11	92.72	92.72	93.24	92.72	605
August 26, 2025	93.15	92.93	92.93	93.15	92.93	2,019
August 25, 2025	93.33	93.23	93.23	93.33	93.14	126
August 22, 2025	92.77	93.42	93.42	93.42	92.77	585
August 21, 2025	92.99	92.88	92.88	92.99	92.88	17
August 20, 2025	93.07	93.02	93.02	93.09	93.02	30
August 19, 2025	93.15	93.13	93.13	93.21	93.13	32
August 18, 2025	93.14	92.99	92.99	93.3	92.99	236
August 15, 2025	93.28	93.09	93.09	93.28	93.09	192
August 14, 2025	93.45	93.22	93.22	93.51	93.22	172
August 13, 2025	93.03	93.39	93.39	93.48	93.03	48
August 12, 2025	92.73	92.79	92.79	92.88	92.73	14
August 11, 2025	92.72	92.79	92.79	92.79	92.72	9
August 08, 2025	92.62	92.61	92.61	92.66	92.61	180
August 07, 2025	92.55	92.7	92.7	92.7	92.55	180
August 06, 2025	92.49	92.49	92.49	92.51	92.43	20
August 05, 2025	92.58	92.55	92.55	92.58	92.55	577
August 04, 2025	92.09	92.34	92.34	92.45	92.01	577
August 01, 2025	91.76	92.17	92.17	92.17	91.57	343
July 31, 2025	92.14	92.08	92.08	92.14	92.03	343
July 30, 2025	92.03	91.89	91.89	92.12	91.89	241
July 29, 2025	91.68	91.97	91.97	91.97	91.68	546
July 28, 2025	91.8	91.6	91.6	91.9	91.6	546
July 25, 2025	91.55	91.61	91.61	91.67	91.5	350
July 24, 2025	91.63	91.62	91.62	91.63	91.49	817
July 23, 2025	91.44	91.56	91.56	91.56	91.44	137
July 22, 2025	91.29	91.67	91.67	91.67	91.29	137
July 21, 2025	91.28	91.6	91.6	91.6	91.26	119
July 18, 2025	90.91	91.07	91.07	91.08	90.91	1,302
July 17, 2025	90.71	90.84	90.84	90.84	90.68	24
July 16, 2025	90.65	90.32	90.32	90.81	90.32	193
July 15, 2025	90.96	90.65	90.65	90.99	90.65	6,846
July 14, 2025	90.77	90.87	90.87	90.87	90.77	188
July 11, 2025	91.22	90.99	90.99	91.22	90.96	188
July 10, 2025	91.39	91.36	91.36	91.39	91.24	904
July 09, 2025	91	91.06	91.06	91.14	90.82	3,979
July 08, 2025	91.14	90.86	90.86	91.14	90.86	2,806
July 07, 2025	91.47	91.28	91.28	91.57	91.28	2,806
July 04, 2025	91.62	91.47	91.47	91.62	91.47	113
July 03, 2025	91.57	91.56	91.56	91.57	91.16	1,637
July 02, 2025	91.47	91.28	91.28	91.47	91.28	61
July 01, 2025	91.34	91.41	91.41	91.43	91.34	856
June 30, 2025	91.02	90.99	90.99	91.02	90.88	858
June 27, 2025	90.83	90.76	90.76	90.85	90.76	231
June 26, 2025	90.79	90.74	90.74	90.79	90.71	300
June 25, 2025	90.73	90.45	90.45	90.73	90.4	563
June 24, 2025	90.49	90.71	90.71	90.71	90.2	393
June 23, 2025	89.92	90.15	90.15	90.15	89.88	921
June 20, 2025	89.97	90.11	90.11	90.11	89.8	35
June 19, 2025	89.85	89.8	89.8	89.85	89.78	118
June 18, 2025	89.94	90.02	90.02	90.02	89.94	118
June 17, 2025	89.84	89.96	89.96	89.96	89.84	1

JPMorgan ETFs (Ireland) ICAV - USD Emerging Markets Sovereign Bond UCITS ETF EUR (acc) Hedged (JMBE.DE) XETRA