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
February 20, 2026	85.43	85.44	85.44	85.54	85.43	116
February 19, 2026	85.48	85.44	85.44	85.48	85.44	76
February 18, 2026	85.26	85.65	85.65	85.74	85.26	15
February 17, 2026	85.53	85.61	85.61	85.68	85.44	245
February 16, 2026	85.07	85.6	85.6	85.86	85.07	132
February 13, 2026	85.07	85.52	85.52	85.52	85.07	778
February 12, 2026	84.51	85.26	85.26	85.33	84.51	1,025
February 11, 2026	85.1	85.49	85.1	85.88	85.1	1,022
February 10, 2026	85.4	85.52	85.13	85.55	85.32	667
February 09, 2026	85.23	85.28	84.89	85.44	84.99	152
February 06, 2026	85.01	85.09	84.7	85.13	85.01	178
February 05, 2026	84.63	84.93	84.54	85.07	84.63	134
February 04, 2026	85.16	84.85	84.46	85.16	84.77	66
February 03, 2026	84.97	84.79	84.79	84.97	84.79	1
February 02, 2026	84.87	84.79	84.79	85.21	84.47	162
January 30, 2026	84.99	84.74	84.74	84.99	84.69	11
January 29, 2026	85.03	84.68	84.68	85.03	84.68	285
January 28, 2026	85.08	84.82	84.82	85.08	84.76	86
January 27, 2026	85.37	84.92	84.92	85.37	84.9	0
January 26, 2026	85.08	84.93	84.93	85.08	84.73	1,649
January 23, 2026	84.79	84.97	84.97	84.97	84.79	589
January 22, 2026	84.91	84.72	84.72	84.91	84.72	2
January 21, 2026	84.1	84.51	84.51	84.51	84.1	462
January 20, 2026	83.9	84.13	84.13	84.13	83.9	240
January 19, 2026	84.6	84.31	84.31	84.6	84.29	3,422
January 16, 2026	84.59	84.65	84.65	84.93	84.59	33
January 15, 2026	84.92	84.73	84.73	84.92	84.58	1,718
January 14, 2026	85.04	84.99	84.99	85.04	84.96	102
January 13, 2026	84.52	84.85	84.85	85.28	84.52	2
January 12, 2026	84.62	84.89	84.89	85.3	84.62	11
January 09, 2026	84.62	84.89	84.89	85.19	84.62	0
January 08, 2026	84.89	84.89	84.89	84.89	84.89	1,771
January 07, 2026	84.62	84.99	84.99	84.99	84.62	1
January 06, 2026	84.9	84.96	84.96	85.02	84.9	65
January 05, 2026	85	85.03	85.03	85.3	84.97	3,507
January 02, 2026	85.3	84.96	84.96	85.3	84.96	105
December 31, 2025	84.86	85.22	85.22	85.22	84.86	2
December 30, 2025	85.72	85.29	85.29	85.72	85.1	15
December 29, 2025	85.58	85.25	85.25	85.58	85.11	15
December 24, 2025	85.25	85.11	85.11	85.25	85.11	157
December 23, 2025	85.53	85.11	85.11	85.53	85.23	27
December 22, 2025	85.11	85.08	85.08	85.11	85.08	27
December 19, 2025	85.33	84.99	84.99	85.33	84.93	8
December 18, 2025	84.72	85.05	85.05	85.13	84.72	44
December 17, 2025	84.93	84.69	84.69	84.93	84.69	41
December 16, 2025	84.54	84.86	84.86	84.99	84.54	20
December 15, 2025	84.94	84.91	84.91	84.94	84.91	20
December 12, 2025	85.15	84.64	84.64	85.15	84.64	24
December 11, 2025	84.73	84.72	84.72	84.73	84.72	24
December 10, 2025	84.68	84.89	84.6	84.89	84.68	122
December 09, 2025	84.88	84.71	84.42	84.88	84.71	123
December 08, 2025	85.15	84.84	84.54	85.15	84.84	3
December 05, 2025	85.63	85.38	85.38	85.63	84.89	704
December 04, 2025	85.81	85.17	85.17	85.81	85.04	1
December 03, 2025	85.44	85.36	85.36	85.44	85	4
December 02, 2025	84.96	84.97	84.97	85.23	84.76	164
December 01, 2025	84.93	85.01	85.01	85.37	84.62	65
November 28, 2025	85.18	85.04	85.04	85.31	84.81	4
November 27, 2025	85.46	85.04	85.04	85.46	85.04	1
November 26, 2025	85.02	85.12	85.12	85.12	84.94	1,975

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