JPMorgan ETFs (Ireland) ICAV - USD Emerging Markets Sovereign Bond UCITS ETF (JPMB.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:21PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 73.81 | 74.28 | 73.79 | 74.31 | 74.31 | 9,592 |
| 25 Apr 2024 | 73.99 | 73.99 | 73.81 | 73.66 | 73.66 | 89 |
| 24 Apr 2024 | 74.36 | 74.36 | 74.20 | 74.04 | 74.04 | 237 |
| 23 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.51 | 74.51 | 10 |
| 22 Apr 2024 | 74.54 | 74.72 | 74.54 | 74.58 | 74.58 | 231 |
| 19 Apr 2024 | 74.46 | 74.46 | 74.36 | 74.35 | 74.35 | 25 |
| 18 Apr 2024 | 74.39 | 74.39 | 74.39 | 74.26 | 74.26 | 19 |
| 17 Apr 2024 | 74.35 | 74.43 | 74.19 | 74.46 | 74.46 | 6,160 |
| 16 Apr 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
| 15 Apr 2024 | 74.55 | 74.55 | 74.55 | 74.39 | 74.39 | 40 |
| 12 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 11 Apr 2024 | 74.57 | 74.67 | 74.35 | 74.50 | 74.50 | 4,515 |
| 10 Apr 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
| 09 Apr 2024 | 74.81 | 75.11 | 74.81 | 75.17 | 75.17 | 4,603 |
| 08 Apr 2024 | 74.83 | 74.85 | 74.74 | 74.79 | 74.79 | 2,091 |
| 05 Apr 2024 | 75.33 | 75.33 | 75.33 | 74.96 | 74.96 | 1 |
| 04 Apr 2024 | 74.86 | 74.99 | 74.85 | 75.00 | 75.00 | 6,375 |
| 03 Apr 2024 | 75.24 | 75.24 | 74.86 | 74.82 | 74.82 | 2,150 |
| 02 Apr 2024 | 75.88 | 75.88 | 75.00 | 75.18 | 75.18 | 4,504 |
| 28 Mar 2024 | 75.99 | 75.99 | 75.39 | 75.63 | 75.63 | 202 |
| 27 Mar 2024 | 75.30 | 75.49 | 75.29 | 75.49 | 75.49 | 223 |
| 26 Mar 2024 | 75.16 | 75.25 | 75.07 | 75.18 | 75.18 | 8,224 |
| 25 Mar 2024 | 75.29 | 75.36 | 75.18 | 75.19 | 75.19 | 184 |
| 22 Mar 2024 | 75.54 | 75.54 | 75.35 | 75.46 | 75.46 | 10,878 |
| 21 Mar 2024 | 74.65 | 75.08 | 74.65 | 75.04 | 75.04 | 6,716 |
| 20 Mar 2024 | 74.69 | 74.71 | 74.60 | 74.53 | 74.53 | 173 |
| 19 Mar 2024 | 74.29 | 74.39 | 74.23 | 74.37 | 74.37 | 12,770 |
| 18 Mar 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | 1 |
| 15 Mar 2024 | 74.21 | 74.21 | 74.07 | 74.07 | 74.07 | 285 |
| 14 Mar 2024 | 74.53 | 74.53 | 74.21 | 74.26 | 74.26 | 93 |
| 13 Mar 2024 | 74.65 | 74.74 | 74.46 | 74.66 | 74.66 | 339 |
| 12 Mar 2024 | 74.94 | 74.98 | 74.72 | 74.79 | 74.79 | 387 |
| 11 Mar 2024 | 74.80 | 74.82 | 74.68 | 74.76 | 74.76 | 95 |
| 08 Mar 2024 | 75.10 | 75.10 | 74.64 | 74.76 | 74.76 | 4,124 |
| 07 Mar 2024 | 74.82 | 75.28 | 74.82 | 74.68 | 74.68 | 82 |
| 06 Mar 2024 | 74.68 | 75.03 | 74.68 | 74.79 | 74.79 | 76 |
| 05 Mar 2024 | 75.05 | 75.05 | 74.47 | 74.76 | 74.76 | 376 |
| 04 Mar 2024 | 74.91 | 74.98 | 74.78 | 74.64 | 74.64 | 498 |
| 01 Mar 2024 | 75.11 | 75.11 | 74.79 | 74.99 | 74.99 | 298 |
| 29 Feb 2024 | 74.42 | 74.71 | 74.42 | 74.90 | 74.90 | 412 |
| 28 Feb 2024 | 74.78 | 74.78 | 74.64 | 74.57 | 74.57 | 383 |
| 27 Feb 2024 | 74.32 | 74.32 | 74.32 | 74.39 | 74.39 | 24 |
| 26 Feb 2024 | 74.68 | 74.83 | 74.68 | 74.50 | 74.50 | 229 |
| 23 Feb 2024 | 74.67 | 74.72 | 74.54 | 74.87 | 74.87 | 128 |
| 22 Feb 2024 | 74.32 | 74.63 | 74.22 | 74.53 | 74.53 | 166 |
| 21 Feb 2024 | 74.47 | 74.60 | 74.32 | 74.51 | 74.51 | 137 |
| 20 Feb 2024 | 74.43 | 74.56 | 74.28 | 74.50 | 74.50 | 269 |
| 19 Feb 2024 | 74.64 | 74.86 | 74.64 | 74.72 | 74.72 | 188 |
| 16 Feb 2024 | 75.08 | 75.09 | 74.82 | 74.89 | 74.89 | 3,647 |
| 15 Feb 2024 | 75.02 | 75.17 | 75.02 | 75.09 | 75.09 | 133 |
| 14 Feb 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
| 13 Feb 2024 | 74.51 | 75.09 | 74.51 | 74.89 | 74.89 | 80 |
| 12 Feb 2024 | 75.00 | 75.21 | 75.00 | 75.08 | 75.08 | 111 |
| 09 Feb 2024 | 74.92 | 75.10 | 74.92 | 74.89 | 74.89 | 93 |
| 08 Feb 2024 | 75.06 | 75.25 | 74.99 | 75.08 | 75.08 | 536 |
| 07 Feb 2024 | 75.60 | 75.60 | 75.32 | 75.53 | 75.53 | 346 |
| 06 Feb 2024 | 75.20 | 75.53 | 75.16 | 75.54 | 75.54 | 119 |
| 05 Feb 2024 | 75.35 | 75.44 | 75.35 | 75.15 | 75.15 | 349 |
| 02 Feb 2024 | 75.58 | 75.68 | 75.32 | 75.32 | 75.32 | 537 |
| 01 Feb 2024 | 75.76 | 75.76 | 75.35 | 75.67 | 75.67 | 377 |
| 31 Jan 2024 | 75.24 | 75.39 | 75.03 | 75.36 | 75.36 | 5,292 |
| 30 Jan 2024 | 75.15 | 75.19 | 74.99 | 75.00 | 75.00 | 130 |
| 29 Jan 2024 | 74.88 | 75.11 | 74.88 | 75.11 | 75.11 | 74 |
| 26 Jan 2024 | 74.28 | 74.52 | 74.28 | 74.47 | 74.47 | 93 |
| 25 Jan 2024 | 73.70 | 73.89 | 73.70 | 74.49 | 74.49 | 88 |
| 24 Jan 2024 | 74.17 | 74.17 | 73.90 | 73.90 | 73.90 | 144 |
| 23 Jan 2024 | 74.46 | 74.50 | 74.25 | 74.26 | 74.26 | 259 |
| 22 Jan 2024 | 74.42 | 74.59 | 74.40 | 74.40 | 74.40 | 218 |
| 19 Jan 2024 | 74.47 | 74.72 | 74.42 | 74.29 | 74.29 | 147 |
| 18 Jan 2024 | 74.58 | 74.58 | 74.58 | 74.60 | 74.60 | 100 |
| 17 Jan 2024 | 74.59 | 74.61 | 74.40 | 74.57 | 74.57 | 424 |
| 16 Jan 2024 | 75.04 | 75.07 | 74.74 | 74.74 | 74.74 | 126 |
| 15 Jan 2024 | 74.57 | 74.57 | 74.50 | 74.78 | 74.78 | 95 |
| 12 Jan 2024 | 74.68 | 74.80 | 74.56 | 74.64 | 74.64 | 136 |
| 11 Jan 2024 | 74.18 | 74.50 | 74.18 | 74.50 | 74.50 | 48 |
| 10 Jan 2024 | 74.28 | 74.32 | 74.28 | 74.32 | 74.32 | 32 |
| 09 Jan 2024 | 74.32 | 74.38 | 74.11 | 74.24 | 74.24 | 298 |
| 08 Jan 2024 | 74.54 | 74.68 | 73.89 | 74.25 | 74.25 | 300 |
| 05 Jan 2024 | 74.28 | 74.46 | 74.01 | 74.51 | 74.51 | 2,564 |
| 04 Jan 2024 | 74.58 | 74.58 | 74.43 | 74.40 | 74.40 | 122 |
| 03 Jan 2024 | 75.08 | 75.08 | 74.62 | 74.69 | 74.69 | 3,217 |
| 02 Jan 2024 | 75.37 | 75.46 | 75.20 | 75.25 | 75.25 | 85 |
| 29 Dec 2023 | 75.27 | 75.33 | 75.27 | 75.37 | 75.37 | 536 |
| 28 Dec 2023 | 74.94 | 75.37 | 74.94 | 75.33 | 75.33 | 41 |
| 27 Dec 2023 | 75.22 | 75.40 | 75.17 | 75.07 | 75.07 | 363 |
| 22 Dec 2023 | 75.17 | 75.44 | 75.17 | 75.37 | 75.37 | 36 |
| 21 Dec 2023 | 75.43 | 75.75 | 75.41 | 75.57 | 75.57 | 171 |
| 20 Dec 2023 | 75.46 | 75.89 | 75.46 | 75.55 | 75.55 | 51 |
| 19 Dec 2023 | 75.44 | 75.83 | 75.44 | 75.50 | 75.50 | 102 |
| 18 Dec 2023 | 75.72 | 75.90 | 75.64 | 75.62 | 75.62 | 503 |
| 15 Dec 2023 | 75.42 | 75.62 | 75.29 | 75.82 | 75.82 | 450 |
| 14 Dec 2023 | 75.31 | 75.47 | 74.89 | 75.04 | 75.04 | 220 |
| 13 Dec 2023 | 74.93 | 74.93 | 74.92 | 75.15 | 75.15 | 241 |
| 12 Dec 2023 | 74.96 | 74.96 | 74.61 | 74.79 | 74.79 | 193 |
| 11 Dec 2023 | 74.96 | 75.21 | 74.85 | 75.11 | 75.11 | 275 |
| 08 Dec 2023 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 07 Dec 2023 | 75.22 | 75.50 | 75.21 | 75.35 | 75.35 | 1,217 |
| 06 Dec 2023 | 74.96 | 75.25 | 74.88 | 75.36 | 75.36 | 197 |
| 05 Dec 2023 | 74.28 | 74.86 | 74.25 | 75.02 | 75.02 | 347 |
| 04 Dec 2023 | 74.24 | 74.33 | 74.01 | 74.39 | 74.39 | 3,183 |
| *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.