JPM Active Global Aggregate Bond UCITS ETF USD Acc (JAGA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 01:30PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 09 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 08 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 07 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 03 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 02 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 May 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 30 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.46 | 10.46 | 10,788 |
| 29 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 26 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 25 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 24 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 23 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.50 | 10.50 | 10,723 |
| 22 Apr 2024 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | 32,500 |
| 19 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 18 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 17 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 16 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 15 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.49 | 10.49 | 510 |
| 12 Apr 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 11 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 10 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 09 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 08 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 05 Apr 2024 | 10.63 | 10.65 | 10.63 | 10.64 | 10.64 | 32,601 |
| 04 Apr 2024 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | 1,012 |
| 03 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 02 Apr 2024 | 10.63 | 10.63 | 10.63 | 10.61 | 10.61 | 268 |
| 28 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.70 | 10.70 | 460 |
| 27 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 26 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 25 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 22 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 21 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 20 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 19 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 18 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 15 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 14 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 13 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 12 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.75 | 10.75 | 1,000 |
| 11 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 08 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 07 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 06 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 05 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 04 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 01 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.63 | 10.63 | 1,000 |
| 29 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 28 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 27 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 829 |
| 26 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 23 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.62 | 10.62 | 1,319 |
| 22 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 21 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 20 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 19 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 16 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.57 | 10.57 | 139 |
| 15 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 14 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 13 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 12 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 09 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 08 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.61 | 10.61 | 1,000 |
| 07 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 302 |
| 06 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 05 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.59 | 10.59 | 54 |
| 02 Feb 2024 | 10.80 | 10.81 | 10.72 | 10.69 | 10.69 | 12,688 |
| 01 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 31 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.74 | 10.74 | 5,000 |
| 30 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.69 | 10.69 | 19,070 |
| 29 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 26 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 25 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 24 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 23 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.62 | 10.62 | 21 |
| 22 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 19 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 18 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 17 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 16 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.73 | 10.73 | 258 |
| 15 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 12 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 11 Jan 2024 | 10.79 | 10.79 | 10.78 | 10.74 | 10.74 | 1,142 |
| 10 Jan 2024 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | 1,373 |
| 09 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 08 Jan 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 05 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 04 Jan 2024 | 10.82 | 10.82 | 10.75 | 10.78 | 10.78 | 31,879 |
| 03 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 02 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 29 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 28 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.94 | 10.94 | 11,698 |
| 27 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 22 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 21 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 20 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.82 | 10.82 | 14,753 |
| 19 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 18 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 15 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.