JPMorgan ETFs (Ireland) ICAV - USD Emerging Markets Sovereign Bond UCITS ETF (JMBP.L) LSE
62.17
+0.035(+0.06%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
62.17
+0.035(+0.06%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 62.03 | 62.17 | 62.17 | 62.3 | 61.74 | 494 |
| March 27, 2026 | 61.49 | 61.2 | 61.2 | 61.49 | 61.2 | 2 |
| March 25, 2026 | 62.08 | 62.24 | 62.24 | 62.24 | 62.08 | 2,940 |
| March 24, 2026 | 61.81 | 61.65 | 61.65 | 61.81 | 61.65 | 2 |
| March 23, 2026 | 61.05 | 61.7 | 61.7 | 61.81 | 60.82 | 5,622 |
| March 20, 2026 | 62.02 | 61.66 | 61.66 | 62.02 | 61.65 | 8,754 |
| March 18, 2026 | 62.81 | 62.43 | 62.43 | 62.81 | 62.35 | 7,476 |
| March 17, 2026 | 62.61 | 62.51 | 62.51 | 62.61 | 62.51 | 318 |
| March 16, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 0 |
| March 13, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0 |
| March 12, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 0 |
| March 11, 2026 | 63.36 | 63.33 | 63.33 | 63.36 | 63.33 | 104 |
| March 10, 2026 | 63.64 | 63.64 | 63.35 | 63.64 | 63.64 | 0 |
| March 09, 2026 | 62.7 | 63.04 | 63.04 | 63.04 | 62.7 | 24 |
| March 06, 2026 | 63.11 | 63.18 | 63.18 | 63.18 | 63.11 | 2 |
| March 05, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 0 |
| March 04, 2026 | 63.42 | 63.77 | 63.77 | 63.77 | 63.42 | 9 |
| March 03, 2026 | 63.26 | 63.38 | 63.38 | 63.38 | 63.26 | 2 |
| March 02, 2026 | 63.93 | 63.95 | 63.95 | 64 | 63.93 | 516 |
| February 27, 2026 | 64.44 | 64.3 | 64.3 | 64.44 | 64.08 | 106 |
| February 26, 2026 | 64.47 | 64.35 | 64.35 | 64.47 | 64.35 | 2 |
| February 25, 2026 | 64.4 | 64.4 | 64.4 | 64.4 | 64.4 | 0 |
| February 24, 2026 | 64.25 | 64.38 | 64.38 | 64.38 | 64.25 | 0 |
| February 23, 2026 | 64.32 | 64.34 | 64.34 | 64.34 | 64.32 | 4 |
| February 20, 2026 | 64.25 | 64.25 | 0 | 64.25 | 64.25 | 0 |
| February 19, 2026 | 64.29 | 64.21 | 0 | 64.29 | 64.21 | 2 |
| February 18, 2026 | 64.38 | 64.38 | 0 | 64.38 | 64.38 | 0 |
| February 17, 2026 | 64.34 | 64.34 | 0 | 64.34 | 64.34 | 0 |
| February 16, 2026 | 64.39 | 64.39 | 0 | 64.39 | 64.39 | 57 |
| February 13, 2026 | 64.06 | 64.16 | 0 | 64.16 | 64.06 | 32 |
| February 12, 2026 | 64.09 | 64.03 | 0 | 64.09 | 64.03 | 2 |
| February 11, 2026 | 64.16 | 64.16 | 0 | 64.16 | 64.16 | 0 |
| February 10, 2026 | 64.14 | 64.21 | 0 | 64.28 | 64.08 | 188 |
| February 09, 2026 | 63.9 | 64.01 | 0 | 64.01 | 63.86 | 102 |
| February 06, 2026 | 63.98 | 63.93 | 0 | 63.98 | 63.93 | 16 |
| February 05, 2026 | 63.83 | 63.77 | 0 | 63.83 | 63.62 | 104 |
| February 04, 2026 | 63.77 | 63.77 | 0 | 63.77 | 63.77 | 0 |
| February 03, 2026 | 63.72 | 63.72 | 0 | 63.72 | 63.72 | 0 |
| February 02, 2026 | 63.74 | 63.74 | 0 | 63.74 | 63.74 | 0 |
| January 30, 2026 | 63.64 | 63.64 | 0 | 63.64 | 63.64 | 0 |
| January 29, 2026 | 63.83 | 63.63 | 0 | 63.83 | 63.63 | 2 |
| January 28, 2026 | 63.85 | 63.75 | 0 | 63.85 | 63.75 | 312 |
| January 27, 2026 | 63.8 | 63.88 | 0 | 63.88 | 63.8 | 160 |
| January 26, 2026 | 63.88 | 63.79 | 0 | 63.88 | 63.79 | 96 |
| January 23, 2026 | 63.9 | 63.76 | 0 | 63.9 | 63.76 | 88 |
| January 22, 2026 | 63.82 | 63.71 | 0 | 63.88 | 63.71 | 285 |
| January 21, 2026 | 63.5 | 63.5 | 0 | 63.5 | 63.5 | 0 |
| January 20, 2026 | 63.29 | 63.29 | 0 | 63.29 | 63.29 | 0 |
| January 19, 2026 | 63.4 | 63.31 | 0 | 63.4 | 63.31 | 551 |
| January 16, 2026 | 63.79 | 63.64 | 0 | 63.85 | 63.64 | 5 |
| January 15, 2026 | 63.72 | 63.72 | 0 | 63.72 | 63.72 | 0 |
| January 14, 2026 | 63.87 | 63.75 | 0 | 63.88 | 63.62 | 113 |
| January 13, 2026 | 63.83 | 63.71 | 0 | 63.83 | 63.71 | 2 |
| January 12, 2026 | 63.74 | 63.78 | 0 | 63.78 | 63.74 | 2 |
| January 09, 2026 | 63.57 | 63.79 | 0 | 63.79 | 63.57 | 2 |
| January 08, 2026 | 63.72 | 63.67 | 0 | 63.76 | 63.67 | 4 |
| January 07, 2026 | 63.84 | 63.84 | 0 | 63.84 | 63.84 | 0 |
| January 06, 2026 | 63.86 | 63.82 | 0 | 63.99 | 63.82 | 124 |
| January 05, 2026 | 64.01 | 63.89 | 0 | 64.01 | 63.89 | 2 |
| January 02, 2026 | 64.09 | 63.82 | 0 | 64.09 | 63.82 | 2 |