JPM USD Corporate Bond Research Enhanced Index (ESG) UCITS ETF USD Dis (JIBG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:11PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 09 May 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 08 May 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 07 May 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 03 May 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 02 May 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 01 May 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 30 Apr 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 29 Apr 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 26 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 25 Apr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 24 Apr 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 23 Apr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 22 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 19 Apr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 18 Apr 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 17 Apr 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 16 Apr 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 15 Apr 2024 | 59.95 | 59.95 | 59.95 | 59.94 | 59.94 | 424 |
| 12 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 11 Apr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 10 Apr 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 09 Apr 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 08 Apr 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 05 Apr 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 04 Apr 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 03 Apr 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 02 Apr 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 28 Mar 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 27 Mar 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 26 Mar 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 25 Mar 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 22 Mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 21 Mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 20 Mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 19 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 18 Mar 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 15 Mar 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 14 Mar 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 13 Mar 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 12 Mar 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 11 Mar 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 08 Mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 07 Mar 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 06 Mar 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 05 Mar 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 04 Mar 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 01 Mar 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 29 Feb 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 28 Feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 27 Feb 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 26 Feb 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 23 Feb 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 22 Feb 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| 21 Feb 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 20 Feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 19 Feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 16 Feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 15 Feb 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 14 Feb 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 13 Feb 2024 | 61.22 | 61.29 | 61.22 | 61.10 | 61.10 | 270 |
| 12 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 09 Feb 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| 08 Feb 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 07 Feb 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 06 Feb 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 05 Feb 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 02 Feb 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 01 Feb 2024 | 61.99 | 61.99 | 61.99 | 62.08 | 62.08 | 255 |
| 31 Jan 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 30 Jan 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 29 Jan 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 26 Jan 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 25 Jan 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 24 Jan 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 23 Jan 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 22 Jan 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 19 Jan 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 18 Jan 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 17 Jan 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 16 Jan 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 15 Jan 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 12 Jan 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 11 Jan 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 10 Jan 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 09 Jan 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 08 Jan 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 05 Jan 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 04 Jan 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 03 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 02 Jan 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| 29 Dec 2023 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 28 Dec 2023 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 27 Dec 2023 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 22 Dec 2023 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 21 Dec 2023 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 20 Dec 2023 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 19 Dec 2023 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 18 Dec 2023 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 15 Dec 2023 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| *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.