Advertisement
U.S. Markets open in 6 hrs 54 mins
S&P Futures
5,883.00 -13.25 (-0.22%) Dow Futures
43,095.00 -82.00 (-0.19%) Nasdaq Futures
20,452.50 -67.00 (-0.33%) Russell 2000 Futures
2,247.00 -8.50 (-0.38%) Crude Oil
70.50 -0.06 (-0.09%) Gold
2,749.70 +10.80 (+0.39%)
JPMorgan ETFs (Ireland) ICAV - USD Emerging Markets Sovereign Bond UCITS ETF (JMBP.L)
LSE - LSE Delayed Price. Currency in GBP
Follow
At close: 08:00AM BST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| Oct 18, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| Oct 17, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| Oct 16, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| Oct 15, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| Oct 14, 2024 | 62.56 | 62.56 | 62.56 | 62.14 | 62.14 | 26 |
| Oct 11, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Oct 10, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| Oct 09, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| Oct 08, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| Oct 07, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| Oct 04, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| Oct 03, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| Oct 02, 2024 | 63.49 | 63.49 | 63.48 | 63.44 | 63.44 | 167 |
| Oct 01, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| Sep 30, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| Sep 27, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| Sep 26, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| Sep 25, 2024 | 63.27 | 63.31 | 63.27 | 63.22 | 63.22 | 162 |
| Sep 24, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| Sep 23, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| Sep 20, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| Sep 19, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| Sep 18, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| Sep 17, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| Sep 16, 2024 | 63.32 | 63.32 | 63.32 | 63.27 | 63.27 | 100 |
| Sep 13, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| Sep 12, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| Sep 11, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| Sep 10, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| Sep 09, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| Sep 06, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| Sep 05, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| Sep 04, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| Sep 03, 2024 | 62.65 | 62.65 | 62.65 | 62.48 | 62.48 | 100 |
| Sep 02, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| Aug 30, 2024 | 62.62 | 62.80 | 62.62 | 62.68 | 62.68 | 2 |
| Aug 29, 2024 | 62.78 | 62.78 | 62.78 | 62.65 | 62.65 | 5 |
| Aug 28, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| Aug 27, 2024 | 62.72 | 62.72 | 62.72 | 62.79 | 62.79 | 2 |
| Aug 23, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| Aug 22, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| Aug 21, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| Aug 20, 2024 | 62.38 | 62.65 | 62.38 | 62.54 | 62.54 | 277 |
| Aug 19, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| Aug 16, 2024 | 62.03 | 62.22 | 62.03 | 62.13 | 62.13 | 2 |
| Aug 15, 2024 | 62.04 | 62.04 | 62.04 | 61.95 | 61.95 | 270 |
| Aug 14, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| Aug 13, 2024 | 61.72 | 61.83 | 61.72 | 61.88 | 61.88 | 1,100 |
| Aug 12, 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| Aug 09, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| Aug 08, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| Aug 07, 2024 | 61.44 | 61.44 | 61.44 | 61.61 | 61.61 | 143 |
| Aug 06, 2024 | 61.35 | 61.35 | 61.35 | 61.37 | 61.37 | 1 |
| Aug 05, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Aug 02, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| Aug 01, 2024 | 61.79 | 61.79 | 61.79 | 61.55 | 61.55 | 2 |
| Jul 31, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Jul 30, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| Jul 29, 2024 | 61.06 | 61.06 | 61.06 | 61.17 | 61.17 | 69 |
| Jul 26, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| Jul 25, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jul 24, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| Jul 23, 2024 | 61.09 | 61.09 | 61.09 | 61.13 | 61.13 | 420 |
| Jul 22, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| Jul 19, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Jul 18, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| Jul 17, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| Jul 16, 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| Jul 15, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| Jul 12, 2024 | 61.35 | 61.38 | 61.27 | 61.38 | 61.38 | 17,472 |
| Jul 11, 2024 | 61.22 | 61.38 | 61.22 | 61.32 | 61.32 | 3,044 |
| Jul 10, 2024 | 60.98 | 60.98 | 60.98 | 61.10 | 61.10 | 83 |
| Jul 09, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| Jul 08, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| Jul 05, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| Jul 04, 2024 | 60.80 | 60.80 | 60.72 | 60.68 | 60.68 | 286 |
| Jul 03, 2024 | 60.76 | 60.76 | 60.76 | 60.71 | 60.71 | 1,479 |
| Jul 02, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| Jul 01, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| Jun 28, 2024 | 60.85 | 60.85 | 60.85 | 60.56 | 60.56 | 200 |
| Jun 27, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| Jun 26, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| Jun 25, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| Jun 24, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Jun 21, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| Jun 20, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| Jun 19, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| Jun 18, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| Jun 17, 2024 | 60.56 | 60.68 | 60.53 | 60.49 | 60.49 | 2,140 |
| Jun 14, 2024 | 60.80 | 60.80 | 60.78 | 60.73 | 60.73 | 1,804 |
| Jun 13, 2024 | 61.03 | 61.03 | 61.03 | 60.78 | 60.78 | 155 |
| Jun 12, 2024 | 61.26 | 61.26 | 61.26 | 61.24 | 61.24 | 1,461 |
| Jun 11, 2024 | 60.74 | 60.74 | 60.74 | 60.65 | 60.65 | 16 |
| Jun 10, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| Jun 07, 2024 | 60.72 | 60.72 | 60.71 | 60.74 | 60.74 | 1,537 |
| Jun 06, 2024 | 61.15 | 61.15 | 61.15 | 61.08 | 61.08 | 1,463 |
| Jun 05, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| Jun 04, 2024 | 60.85 | 60.85 | 60.85 | 60.90 | 60.90 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.