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
November 07, 2025	73.74	73.41	73.41	73.74	73.34	424
November 06, 2025	73.69	73.63	73.63	73.84	73.55	3,958
November 05, 2025	74.05	74.04	74.04	74.08	73.92	273
November 04, 2025	73.82	74.13	74.13	74.13	73.82	281
November 03, 2025	74.01	74	74	74.36	74	204
October 31, 2025	73.75	74.1	74.1	74.1	73.75	136
October 30, 2025	73.49	73.9	73.9	73.9	73.49	191
October 29, 2025	73.72	73.55	73.55	73.72	73.51	6,187
October 28, 2025	73.61	73.5	73.5	73.61	73.44	1,619
October 27, 2025	73.53	73.62	73.62	73.62	73.41	437
October 24, 2025	73.4	73.49	73.49	73.49	73.32	226
October 23, 2025	73.54	73.59	73.59	73.59	73.38	131
October 22, 2025	73.59	73.51	73.51	73.79	73.47	260
October 21, 2025	73.26	73.73	73.73	73.73	73.26	169
October 20, 2025	73.01	73.11	73.11	73.16	72.88	194
October 17, 2025	72.36	72.59	72.59	72.63	72.32	405
October 16, 2025	72.72	72.72	72.72	72.79	72.72	151
October 15, 2025	72.61	72.78	72.78	72.97	72.61	151
October 14, 2025	72.88	72.72	72.72	72.88	72.72	348
October 13, 2025	72.37	72.7	72.7	72.75	72.37	22
October 10, 2025	72.88	72.39	72.39	72.89	72.39	469
October 09, 2025	72.82	72.99	72.99	72.99	72.76	219
October 08, 2025	73.05	73.25	72.88	73.25	73	1,731
October 07, 2025	72.51	72.68	72.31	72.68	72.51	921
October 06, 2025	72.46	72.47	72.1	72.71	72.46	1,379
October 03, 2025	72.45	72.44	72.07	72.52	72.43	206
October 02, 2025	72.37	72.57	72.2	72.57	72.34	70
October 01, 2025	71.78	72.43	72.06	72.43	71.78	913
September 30, 2025	72.2	72.21	71.84	72.21	72.14	913
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

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