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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	85.48	84.91	84.91	85.48	84.84	1,768
November 06, 2025	84.98	85.06	85.06	85.19	84.98	1,526
November 05, 2025	85.25	84.87	84.87	85.25	84.87	4,007
November 04, 2025	85.14	85.13	85.13	85.14	85.13	51
November 03, 2025	85.61	85.3	85.3	85.61	85.3	61
October 31, 2025	85.44	85.36	85.36	85.44	85.36	1
October 30, 2025	85.46	85.47	85.47	85.47	85.46	22
October 29, 2025	86.14	85.71	85.71	86.14	85.55	3
October 28, 2025	85.87	85.76	85.76	85.88	85.64	456
October 27, 2025	85.72	85.63	85.63	85.72	85.63	1
October 24, 2025	85.34	85.45	85.45	85.45	85.34	847
October 23, 2025	85.05	85.21	85.21	85.4	85.05	316
October 22, 2025	85.52	85.33	85.33	85.52	85.33	676
October 21, 2025	84.9	85.56	85.56	85.56	84.9	792
October 20, 2025	85.01	85.15	85.15	85.28	84.99	681
October 17, 2025	84.83	84.65	84.65	84.83	84.65	80
October 16, 2025	84.92	84.69	84.69	85.18	84.65	18
October 15, 2025	84.77	84.68	84.68	84.86	84.68	29
October 14, 2025	84.56	84.24	84.24	84.56	84.07	8
October 13, 2025	84.29	84.14	84.14	84.3	84.14	15
October 10, 2025	84.08	83.95	83.95	84.1	83.95	82
October 09, 2025	84.17	84.36	84.36	84.63	84.17	5
October 08, 2025	84.79	85.1	84.67	85.1	84.79	681
October 07, 2025	84.84	84.7	84.27	84.84	84.7	2
October 06, 2025	84.89	84.76	84.33	84.89	84.76	17
October 03, 2025	84.57	85.04	84.6	85.17	84.57	74
October 02, 2025	84.77	84.89	84.45	84.94	84.77	36
October 01, 2025	84.39	84.82	84.38	84.82	84.39	1
September 30, 2025	84.74	84.6	84.17	84.74	84.6	150
September 29, 2025	85	84.71	84.28	85	84.71	3
September 26, 2025	84.58	84.5	84.5	84.58	84.5	80
September 25, 2025	84.75	84.42	84.42	84.75	84.42	313
September 24, 2025	84.43	84.79	84.79	84.9	84.43	6
September 23, 2025	85.06	84.74	84.74	85.06	84.74	0
September 22, 2025	84.84	84.54	84.54	84.84	84.52	287
September 19, 2025	84.71	84.61	84.61	84.71	84.61	4
September 18, 2025	85.31	84.76	84.76	85.35	84.76	1
September 17, 2025	85.39	85.09	85.09	85.39	84.98	4
September 16, 2025	85.01	84.96	84.96	85.05	84.91	20,038
September 15, 2025	85.16	85.03	85.03	85.16	84.66	1
September 12, 2025	85.24	84.64	84.64	85.24	84.64	1
September 11, 2025	84.86	84.92	84.92	84.92	84.58	7
September 10, 2025	84.58	84.91	84.53	84.91	84.54	95
September 09, 2025	84.93	84.48	84.48	84.93	84.48	0
September 08, 2025	83.97	84.39	84.01	84.44	83.97	33
September 05, 2025	84.13	84.25	84.25	84.25	84.13	68
September 04, 2025	83.82	83.59	83.59	83.82	83.59	3
September 03, 2025	83.45	83.36	83.36	83.45	83.36	1
September 02, 2025	82.87	82.86	82.86	82.87	82.86	3
September 01, 2025	82.88	83.15	83.15	83.67	82.88	206
August 29, 2025	83.76	83.25	83.25	83.76	83.25	0
August 28, 2025	83.26	83.28	83.28	83.29	83.05	10
August 27, 2025	82.52	82.81	82.81	83.32	82.52	6,170
August 26, 2025	83.44	82.89	82.89	83.44	82.52	13
August 22, 2025	83.1	83.28	83.28	83.34	82.3	123
August 21, 2025	83.28	82.74	82.74	83.28	82.48	4
August 20, 2025	83.1	82.9	82.9	83.1	82.81	73
August 19, 2025	83.1	83.03	83.03	83.17	82.91	5
August 18, 2025	82.6	82.98	82.98	83.19	82.6	32
August 15, 2025	83.51	82.93	82.93	83.51	82.93	888

JPMorgan ETFs (Ireland) ICAV - USD Emerging Markets Sovereign Bond UCITS ETF (JPMB.L) LSE