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
February 20, 2026	72.76	72.66	72.66	72.8	72.5	473
February 19, 2026	72.53	72.7	72.7	72.76	72.53	442
February 18, 2026	72.33	72.49	72.49	72.49	72.33	1,411
February 17, 2026	72.38	72.47	72.47	72.47	72.35	204
February 16, 2026	72	72.26	72.26	72.26	72	271
February 13, 2026	71.84	71.95	71.95	72.13	71.84	5
February 12, 2026	71.65	71.81	71.81	71.83	71.6	177
February 11, 2026	71.83	72	71.67	72.02	71.73	1,481
February 10, 2026	71.69	71.93	71.6	71.93	71.68	503
February 09, 2026	71.87	71.72	71.39	71.87	71.63	460
February 06, 2026	72.04	71.99	71.66	72.13	71.91	197
February 05, 2026	71.87	72.05	71.72	72.05	71.87	80
February 04, 2026	71.66	71.86	71.86	71.92	71.64	80
February 03, 2026	71.71	71.72	71.72	72.03	71.67	73
February 02, 2026	71.24	71.75	71.75	71.75	71.24	40
January 30, 2026	70.77	71.31	71.31	71.31	70.77	82
January 29, 2026	70.69	70.94	70.94	70.98	70.69	115
January 28, 2026	70.8	71.06	71.06	71.06	70.8	251
January 27, 2026	71.6	70.96	70.96	71.63	70.96	158
January 26, 2026	71.72	71.56	71.56	71.82	71.32	73
January 23, 2026	72.19	72.14	72.14	72.3	72.13	949
January 22, 2026	72.52	72.21	72.21	72.61	72.21	986
January 21, 2026	71.92	72.16	72.16	72.24	71.92	220
January 20, 2026	72.01	71.8	71.8	72.01	71.63	9,694
January 19, 2026	72.57	72.49	72.49	72.57	72.42	412
January 16, 2026	72.92	72.96	72.96	72.99	72.88	113
January 15, 2026	72.64	72.97	72.97	72.97	72.64	41
January 14, 2026	72.83	72.85	72.85	72.97	72.81	148
January 13, 2026	72.75	72.96	72.96	72.96	72.73	504
January 12, 2026	72.74	72.79	72.79	72.79	72.51	480
January 09, 2026	72.77	73.08	73.08	73.09	72.77	158
January 08, 2026	72.72	72.8	72.8	72.8	72.53	82
January 07, 2026	72.84	72.75	72.75	72.84	72.73	42
January 06, 2026	72.52	72.77	72.77	72.77	72.52	837
January 05, 2026	72.85	72.66	72.66	72.91	72.66	837
January 02, 2026	72.49	72.37	72.37	72.72	72.27	341
December 30, 2025	72.44	72.46	72.46	72.47	72.36	112
December 29, 2025	72.46	72.67	72.67	72.67	72.42	1,683
December 23, 2025	72.25	72.27	72.27	72.27	72.05	32
December 22, 2025	72.46	72.46	72.46	72.46	72.35	1,253
December 19, 2025	72.52	72.53	72.53	72.67	72.44	606
December 18, 2025	72.23	72.52	72.52	72.53	72.23	1,034
December 17, 2025	72.51	72.12	72.12	72.51	72.12	118
December 16, 2025	72.1	72.22	72.22	72.22	72.01	605
December 15, 2025	72.27	72.26	72.26	72.27	72.2	195
December 12, 2025	72.17	72.21	72.21	72.21	72.12	548
December 11, 2025	72.32	72.22	72.22	72.36	72.22	149
December 10, 2025	72.71	72.78	72.53	72.83	72.64	16
December 09, 2025	72.93	72.76	72.51	72.93	72.76	1
December 08, 2025	73.02	73.01	72.76	73.1	72.9	297
December 05, 2025	73.15	73.23	72.98	73.23	73.15	710
December 04, 2025	73.11	73.19	73.19	73.2	73.01	710
December 03, 2025	73.17	73.19	73.19	73.19	73.05	414
December 02, 2025	72.99	73.24	73.24	73.24	72.99	516
December 01, 2025	73.16	73.01	73.01	73.19	72.86	516
November 28, 2025	73.43	73.42	73.42	73.56	73.32	610
November 27, 2025	73.35	73.34	73.34	73.37	73.34	457
November 26, 2025	73.38	73.37	73.37	73.46	73.37	457
November 25, 2025	73.57	73.45	73.45	73.57	73.39	151
November 24, 2025	73.62	73.66	73.66	73.68	73.42	714

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