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

83.13

+0.155(+0.19%)

Updated at August 19 09:47AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	82.8	83.04	83.04	83.83	82.8	2
August 13, 2025	83.76	83.67	83.19	83.79	82.95	2
August 12, 2025	83.49	83.19	82.71	83.49	83.18	10
August 11, 2025	83.34	83.07	82.59	83.34	82.95	10
August 08, 2025	83.4	82.9	82.9	83.4	82.86	3
August 07, 2025	83.31	82.98	82.98	83.31	82.85	104
August 06, 2025	83.2	82.81	82.81	83.2	82.52	9,969
August 05, 2025	83.26	82.9	82.9	83.26	82.8	0
August 04, 2025	82.91	82.79	82.79	82.91	82.16	235
August 01, 2025	82.41	82.41	82.41	82.73	81.92	4
July 31, 2025	82.6	82.29	82.29	82.6	82.27	3
July 30, 2025	82.8	82.19	82.19	82.8	82.09	6
July 29, 2025	82.44	82.27	82.27	82.44	81.65	17
July 28, 2025	82.5	81.95	81.95	82.5	81.95	50
July 25, 2025	82.42	81.99	81.99	82.42	81.81	50
July 24, 2025	82.35	81.97	81.97	82.35	81.76	10
July 23, 2025	82.25	81.86	81.86	82.25	81.86	5
July 22, 2025	82.1	81.88	81.88	82.1	81.75	30
July 21, 2025	81.94	81.85	81.85	81.94	81.15	35
July 18, 2025	81.66	81.44	81.44	81.66	81.29	3
July 17, 2025	81.32	81.27	81.27	81.32	80.96	307
July 16, 2025	81.43	80.97	80.97	81.43	80.97	0
July 15, 2025	81.68	81.11	81.11	81.68	81.11	6,000
July 14, 2025	81.59	81.33	81.33	81.59	80.91	6
July 11, 2025	81.98	81.43	81.43	81.98	81.43	59
July 10, 2025	81.96	81.64	81.64	81.96	81.58	0
July 09, 2025	82.01	81.93	81.56	82.01	81.38	3,258
July 08, 2025	82.23	81.52	81.16	82.23	81.52	17
July 07, 2025	82.56	81.84	81.47	82.56	81.8	2
July 04, 2025	82.55	82.1	81.73	82.55	81.81	1
July 03, 2025	82.44	82.09	81.72	82.44	82.05	54
July 02, 2025	82.21	81.93	81.93	82.44	81.8	46
July 01, 2025	81.52	82	82	82.22	81.52	2
June 30, 2025	81.81	81.69	81.69	81.81	81.09	1,529
June 27, 2025	81.87	81.33	81.33	81.87	81.32	0
June 26, 2025	81.59	81.39	81.39	81.59	81.23	43
June 25, 2025	81.79	81.16	81.16	81.79	81.16	6
June 24, 2025	81.37	81.24	81.24	81.37	80.66	15
June 23, 2025	81.06	80.91	80.91	81.06	80.32	11
June 20, 2025	80.96	80.65	80.65	80.96	80.61	5
June 19, 2025	80.7	80.53	80.53	80.7	80.53	7
June 18, 2025	80.86	80.71	80.71	80.86	80.63	1,500
June 17, 2025	80.67	80.64	80.64	80.83	80.5	9
June 16, 2025	80.77	80.72	80.72	80.77	80.34	4
June 13, 2025	81.04	80.7	80.7	81.04	80.36	48
June 12, 2025	81.15	80.86	80.86	81.15	80.86	15
June 11, 2025	81.23	80.98	80.55	81.3	80.47	59
June 10, 2025	81.06	80.86	80.44	81.06	80.73	2
June 09, 2025	80.23	80.78	80.35	80.92	80.23	5
June 06, 2025	81.18	80.58	80.58	81.18	80.58	1
June 05, 2025	81.01	80.77	80.77	81.09	80.69	20,004
June 04, 2025	80.1	80.79	80.79	80.79	80.09	3
June 03, 2025	80.54	80.41	80.41	80.54	80.37	3
June 02, 2025	80.53	80.11	80.11	80.53	80.11	3
May 30, 2025	80.58	80.25	80.25	80.58	80.12	3
May 29, 2025	80.33	80.3	80.3	80.33	79.61	4
May 28, 2025	79.86	79.89	79.89	80.32	79.86	5
May 27, 2025	79.56	80.08	80.08	80.34	79.56	208