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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	72.28	72.29	72.29	72.46	72.17	172
September 26, 2025	72.31	72.33	72.33	72.45	72.31	439
September 25, 2025	72.09	72.33	72.33	72.33	72.01	213
September 24, 2025	71.93	72.17	72.17	72.19	71.93	263
September 23, 2025	71.83	71.91	71.91	71.91	71.79	131
September 22, 2025	72.14	71.9	71.9	72.14	71.81	380
September 19, 2025	72.05	72.09	72.09	72.1	72.01	87
September 18, 2025	72.05	72.07	72.07	72.07	72.04	101
September 17, 2025	71.74	71.81	71.81	71.85	71.74	57
September 16, 2025	72.17	71.7	71.7	72.17	71.7	13
September 15, 2025	72.22	72.23	72.23	72.36	72.15	13
September 12, 2025	72.18	72.24	72.24	72.36	72.18	60
September 11, 2025	72.32	72.41	72.41	72.49	72.32	186
September 10, 2025	72.26	72.34	72.01	72.34	72.17	1,088
September 09, 2025	71.83	72.09	71.77	72.09	71.83	2,089
September 08, 2025	71.94	72	72	72.06	71.77	230
September 05, 2025	71.85	71.79	71.79	71.87	71.7	1,875
September 04, 2025	71.56	71.85	71.85	71.85	71.56	139
September 03, 2025	71.39	71.43	71.43	71.48	71.29	240
September 02, 2025	71.05	71.08	71.08	71.35	71.05	37
September 01, 2025	71.03	71.18	71.18	71.18	70.8	2,310
August 29, 2025	71.52	71.28	71.28	71.52	71.2	198
August 28, 2025	71.38	71.49	71.49	71.49	71.26	373
August 27, 2025	71.47	71.32	71.32	71.56	71.32	253
August 26, 2025	71.47	71.11	71.11	71.51	71.11	77
August 25, 2025	71.04	71.17	71.17	71.17	71	474
August 22, 2025	71.32	71.06	71.06	71.42	71.06	80
August 21, 2025	71.29	71.2	71.2	71.29	71.09	38
August 20, 2025	71.23	71.1	71.1	71.27	71.05	505
August 19, 2025	71.08	71.13	71.13	71.27	70.95	2,183
August 18, 2025	70.99	71.01	71.01	71.18	70.99	313
August 15, 2025	71.2	70.8	70.8	71.2	70.8	281
August 14, 2025	71.22	71.31	71.31	71.35	71.22	486
August 13, 2025	71.28	71.46	71.05	71.5	71.28	98
August 12, 2025	71.54	71.23	71.23	71.58	71.23	1,157
August 11, 2025	71.23	71.6	71.6	71.6	71.23	727
August 08, 2025	71.19	71.11	71.11	71.33	71.11	297
August 07, 2025	70.99	71.41	71.41	71.41	70.99	801
August 06, 2025	71.53	71.17	71.17	71.53	71.17	13
August 05, 2025	71.66	71.63	71.63	71.83	71.61	267
August 04, 2025	71.22	71.63	71.63	71.63	71.22	130
August 01, 2025	71.87	71.45	71.45	71.87	71.45	46
July 31, 2025	72.01	72.03	72.03	72.03	71.99	142
July 30, 2025	71.26	71.68	71.68	71.68	71.26	315
July 29, 2025	71.09	71.42	71.42	71.42	71.02	403
July 28, 2025	70.14	70.55	70.55	70.55	70.14	775
July 25, 2025	69.71	69.97	69.97	69.99	69.71	85
July 24, 2025	69.73	69.61	69.61	69.73	69.61	2
July 23, 2025	69.72	69.85	69.85	69.89	69.7	1,195
July 22, 2025	69.86	69.8	69.8	70.04	69.8	33
July 21, 2025	70.05	69.91	69.91	70.07	69.91	76
July 18, 2025	69.96	69.88	69.88	69.96	69.85	41
July 17, 2025	70.05	70.07	70.07	70.07	69.99	2
July 16, 2025	69.71	69.15	69.15	69.97	69.15	387
July 15, 2025	69.65	69.85	69.85	69.88	69.65	21,007
July 14, 2025	69.58	69.5	69.5	69.58	69.4	225
July 11, 2025	69.8	69.51	69.51	69.8	69.51	239
July 10, 2025	69.61	69.89	69.89	69.89	69.61	3,176
July 09, 2025	69.69	69.86	69.55	69.89	69.69	6,113
July 08, 2025	69.63	69.67	69.36	69.67	69.63	3,057

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