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
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
November 25, 2025	85.2	84.81	84.81	85.2	84.81	105
November 24, 2025	85.11	84.87	84.87	85.11	84.87	18
November 21, 2025	84.7	84.63	84.63	84.7	84.63	2
November 20, 2025	84.93	84.73	84.73	84.93	84.73	4
November 19, 2025	84.79	84.75	84.75	84.79	84.75	619
November 18, 2025	85.07	84.67	84.67	85.07	84.45	3
November 17, 2025	85.1	84.79	84.79	85.1	84.7	218
November 14, 2025	84.56	84.68	84.68	84.68	84.56	65
November 13, 2025	84.57	84.72	84.72	85.3	84.57	51
November 12, 2025	85.28	85.51	85.51	85.83	85.28	244
November 11, 2025	85.33	85.44	85.44	85.61	84.97	1,201
November 10, 2025	85.13	85.11	85.11	85.34	84.54	10
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

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