UK markets closed

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
75.63+0.14 (+0.19%)
At close: 05:35PM CET
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202475.9975.9975.3975.6375.63202
27 Mar 202475.3075.4975.2975.4975.49223
26 Mar 202475.1675.2575.0775.1875.188,224
25 Mar 202475.2975.3675.1875.1975.19184
22 Mar 202475.5475.5475.3575.4675.4610,878
21 Mar 202474.6575.0874.6575.0475.046,716
20 Mar 202474.6974.7174.6074.5374.53173
19 Mar 202474.2974.3974.2374.3774.3712,770
18 Mar 202474.0774.0774.0774.0774.071
15 Mar 202474.2174.2174.0774.0774.07285
14 Mar 202474.5374.5374.2174.2674.2693
13 Mar 202474.6574.7474.4674.6674.66339
12 Mar 202474.9474.9874.7274.7974.79387
11 Mar 202474.8074.8274.6874.7674.7695
08 Mar 202475.1075.1074.6474.7674.764,124
07 Mar 202474.8275.2874.8274.6874.6882
06 Mar 202474.6875.0374.6874.7974.7976
05 Mar 202475.0575.0574.4774.7674.76376
04 Mar 202474.9174.9874.7874.6474.64498
01 Mar 202475.1175.1174.7974.9974.99298
29 Feb 202474.4274.7174.4274.9074.90412
28 Feb 202474.7874.7874.6474.5774.57383
27 Feb 202474.3274.3274.3274.3974.3924
26 Feb 202474.6874.8374.6874.5074.50229
23 Feb 202474.6774.7274.5474.8774.87128
22 Feb 202474.3274.6374.2274.5374.53166
21 Feb 202474.4774.6074.3274.5174.51137
20 Feb 202474.4374.5674.2874.5074.50269
19 Feb 202474.6474.8674.6474.7274.72188
16 Feb 202475.0875.0974.8274.8974.893,647
15 Feb 202475.0275.1775.0275.0975.09133
14 Feb 202474.8974.8974.8974.8974.89-
13 Feb 202474.5175.0974.5174.8974.8980
12 Feb 202475.0075.2175.0075.0875.08111
09 Feb 202474.9275.1074.9274.8974.8993
08 Feb 202475.0675.2574.9975.0875.08536
07 Feb 202475.6075.6075.3275.5375.53346
06 Feb 202475.2075.5375.1675.5475.54119
05 Feb 202475.3575.4475.3575.1575.15349
02 Feb 202475.5875.6875.3275.3275.32537
01 Feb 202475.7675.7675.3575.6775.67377
31 Jan 202475.2475.3975.0375.3675.365,292
30 Jan 202475.1575.1974.9975.0075.00130
29 Jan 202474.8875.1174.8875.1175.1174
26 Jan 202474.2874.5274.2874.4774.4793
25 Jan 202473.7073.8973.7074.4974.4988
24 Jan 202474.1774.1773.9073.9073.90144
23 Jan 202474.4674.5074.2574.2674.26259
22 Jan 202474.4274.5974.4074.4074.40218
19 Jan 202474.4774.7274.4274.2974.29147
18 Jan 202474.5874.5874.5874.6074.60100
17 Jan 202474.5974.6174.4074.5774.57424
16 Jan 202475.0475.0774.7474.7474.74126
15 Jan 202474.5774.5774.5074.7874.7895
12 Jan 202474.6874.8074.5674.6474.64136
11 Jan 202474.1874.5074.1874.5074.5048
10 Jan 202474.2874.3274.2874.3274.3232
09 Jan 202474.3274.3874.1174.2474.24298
08 Jan 202474.5474.6873.8974.2574.25300
05 Jan 202474.2874.4674.0174.5174.512,564
04 Jan 202474.5874.5874.4374.4074.40122
03 Jan 202475.0875.0874.6274.6974.693,217
02 Jan 202475.3775.4675.2075.2575.2585
29 Dec 202375.2775.3375.2775.3775.37536
28 Dec 202374.9475.3774.9475.3375.3341
27 Dec 202375.2275.4075.1775.0775.07363
22 Dec 202375.1775.4475.1775.3775.3736
21 Dec 202375.4375.7575.4175.5775.57171
20 Dec 202375.4675.8975.4675.5575.5551
19 Dec 202375.4475.8375.4475.5075.50102
18 Dec 202375.7275.9075.6475.6275.62503
15 Dec 202375.4275.6275.2975.8275.82450
14 Dec 202375.3175.4774.8975.0475.04220
13 Dec 202374.9374.9374.9275.1575.15241
12 Dec 202374.9674.9674.6174.7974.79193
11 Dec 202374.9675.2174.8575.1175.11275
08 Dec 202375.3575.3575.3575.3575.35-
07 Dec 202375.2275.5075.2175.3575.351,217
06 Dec 202374.9675.2574.8875.3675.36197
05 Dec 202374.2874.8674.2575.0275.02347
04 Dec 202374.2474.3374.0174.3974.393,183
01 Dec 202373.4473.9073.1774.2174.2117
30 Nov 202373.4973.5373.2173.2173.21152
29 Nov 202372.8173.0572.6873.0673.06193
28 Nov 202372.2672.2672.2172.2172.21151
27 Nov 202371.9972.2471.9972.3772.3766
24 Nov 202372.2172.3372.2172.2572.25566
23 Nov 202372.4472.6472.3272.5472.54123
22 Nov 202372.2872.6172.2572.5172.51273
21 Nov 202371.9972.2571.9072.1872.18573
20 Nov 202372.1872.1871.6371.8671.86282
17 Nov 202372.0772.0772.0772.0072.0093
16 Nov 202371.7171.7171.6871.9771.9767
15 Nov 202371.9171.9171.9171.7571.7525
14 Nov 202371.5672.2371.5672.0472.041,580
13 Nov 202371.9572.0171.9571.8371.8364
10 Nov 202371.9272.2671.9272.2472.24130
09 Nov 202372.4172.5772.3772.1572.15212
08 Nov 202372.6473.0072.5472.7172.71169
07 Nov 202372.6472.6472.3572.7172.71194
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...