JPMorgan ETFs (Ireland) ICAV - USD Emerging Markets Sovereign Bond UCITS ETF USD (acc)

JMBA
🏛️ germany →
98.07
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 98.16 98.16 98.07 98.07 0.0M
2025-10-02 98.05 98.29 97.95 98.29 0.0M
2025-10-01 97.22 97.97 97.22 97.97 0.0M
2025-09-30 97.80 97.80 97.68 97.75 0.0M
2025-09-29 97.93 98.03 97.86 97.86 0.0M
2025-09-26 97.96 98.13 97.82 97.82 0.0M
2025-09-25 97.67 98.00 97.50 98.00 0.0M
2025-09-24 97.51 97.78 97.51 97.78 0.0M
2025-09-23 97.30 97.32 97.18 97.32 0.0M
2025-09-22 97.78 97.78 97.23 97.27 0.0M
2025-09-19 97.59 97.68 97.59 97.67 0.0M
2025-09-18 97.71 97.71 97.51 97.51 0.0M
2025-09-17 97.18 97.35 97.18 97.32 0.0M
2025-09-16 97.77 97.77 97.21 97.21 0.0M
2025-09-15 97.86 97.88 97.79 97.88 0.0M
2025-09-12 97.79 98.04 97.79 97.81 0.0M
2025-09-11 97.94 98.16 97.94 98.06 0.0M
2025-09-10 97.51 97.51 97.35 97.50 0.0M
2025-09-09 96.91 97.16 96.91 97.16 0.0M
2025-09-08 97.05 97.05 96.75 96.87 0.0M
2025-09-05 96.93 96.93 96.64 96.68 0.0M
2025-09-04 96.49 96.82 96.49 96.82 0.0M
2025-09-03 96.29 96.29 96.11 96.25 0.0M
2025-09-02 95.85 96.14 95.83 95.83 0.0M
2025-09-01 95.77 96.02 95.63 96.02 0.0M
2025-08-29 96.37 96.37 95.97 95.97 0.0M
2025-08-28 96.20 96.25 96.10 96.25 0.0M
2025-08-27 96.40 96.50 96.18 96.18 0.0M
2025-08-26 96.28 96.28 95.90 95.90 0.0M
2025-08-25 95.79 95.87 95.79 95.87 0.0M
2025-08-22 96.18 96.27 95.80 95.80 0.0M
2025-08-21 96.14 96.14 95.86 96.05 0.0M
2025-08-20 96.12 96.12 95.90 95.90 0.0M
2025-08-19 95.86 95.97 95.78 95.97 0.0M
2025-08-18 95.67 95.87 95.67 95.81 0.0M
2025-08-15 96.02 96.02 95.52 95.52 0.0M
2025-08-14 96.03 96.12 96.03 96.12 0.0M
2025-08-13 95.58 95.69 95.56 95.69 0.0M
2025-08-12 95.95 96.01 95.51 95.51 0.0M
2025-08-11 95.54 95.98 95.54 95.98 0.0M
2025-08-08 95.46 95.61 95.27 95.27 0.0M
2025-08-07 95.18 95.67 95.18 95.67 0.0M
2025-08-06 95.90 95.90 95.43 95.43 0.0M
2025-08-05 96.21 96.23 95.96 95.96 0.0M
2025-08-04 95.53 95.93 95.53 95.93 0.0M
2025-08-01 96.34 96.34 95.72 95.72 0.0M
2025-07-31 96.52 96.54 96.50 96.54 0.0M
2025-07-30 95.54 96.02 95.54 96.02 0.0M
2025-07-29 95.32 95.63 95.23 95.63 0.0M
2025-07-28 94.02 94.75 94.02 94.75 0.0M
2025-07-25 93.47 93.70 93.47 93.70 0.0M
2025-07-24 93.35 93.50 93.33 93.33 0.0M
2025-07-23 93.40 93.63 93.40 93.58 0.0M
2025-07-22 93.67 93.67 93.54 93.54 0.0M
2025-07-21 93.93 93.99 93.75 93.75 0.0M
2025-07-18 93.84 93.84 93.65 93.65 0.0M
2025-07-17 93.91 93.98 93.83 93.98 0.0M
2025-07-16 93.47 93.62 92.70 92.70 0.0M
2025-07-15 93.36 93.70 93.36 93.70 0.0M
2025-07-14 93.28 93.28 93.04 93.23 0.0M
2025-07-11 93.63 93.63 93.19 93.19 0.0M
2025-07-10 93.34 93.73 93.34 93.73 0.0M
2025-07-09 92.88 93.25 92.88 93.25 0.0M
2025-07-08 92.93 92.97 92.93 92.95 0.0M
2025-07-07 93.24 93.39 93.11 93.11 0.0M
2025-07-04 93.10 93.19 92.99 92.99 0.0M
2025-07-03 92.96 93.17 92.96 93.17 0.0M
2025-07-02 93.02 93.02 92.85 92.85 0.0M
2025-07-01 92.93 92.93 92.70 92.89 0.0M
2025-06-30 92.72 92.91 92.72 92.78 0.0M
2025-06-27 93.00 93.00 92.73 92.73 0.0M
2025-06-26 92.90 92.90 92.75 92.85 0.0M
2025-06-25 93.59 93.59 93.16 93.16 0.0M
2025-06-24 93.35 93.35 93.26 93.29 0.0M
2025-06-23 93.51 93.92 93.51 93.54 0.0M
2025-06-20 93.49 93.50 93.22 93.50 0.0M
2025-06-19 93.78 93.78 93.71 93.78 0.0M
2025-06-18 93.42 93.69 93.42 93.49 0.0M
2025-06-17 92.96 93.42 92.96 93.42 0.0M
2025-06-16 92.79 92.98 92.79 92.98 0.0M
2025-06-13 93.23 93.57 92.92 92.92 0.0M
2025-06-12 93.68 93.68 93.02 93.27 0.0M
2025-06-11 94.16 94.16 93.81 93.81 0.0M
2025-06-10 94.13 94.13 94.00 94.00 0.0M
2025-06-09 93.62 93.91 93.62 93.91 0.0M
2025-06-06 93.84 94.05 93.84 93.94 0.0M
2025-06-05 94.05 94.05 93.67 93.67 0.0M
2025-06-04 93.95 93.97 93.94 93.94 0.0M
2025-06-03 93.28 93.86 93.28 93.86 0.0M
2025-06-02 93.26 93.26 93.03 93.03 0.0M
2025-05-30 93.94 94.05 93.68 93.68 0.0M
2025-05-29 94.21 94.21 93.69 93.69 0.0M
2025-05-28 93.89 93.91 93.75 93.88 0.0M
2025-05-27 93.39 93.76 93.39 93.76 0.0M
2025-05-26 92.69 93.35 92.69 93.35 0.0M
2025-05-23 93.45 93.45 93.10 93.10 0.0M
2025-05-22 93.05 93.45 93.05 93.45 0.0M
2025-05-21 93.53 93.53 93.31 93.39 0.0M
2025-05-20 94.35 94.52 94.35 94.36 0.0M
2025-05-19 94.29 94.30 93.84 94.30 0.0M
2025-05-16 94.78 95.25 94.78 95.25 0.0M
2025-05-15 94.21 94.81 94.21 94.81 0.0M
2025-05-14 94.82 94.82 94.42 94.42 0.0M
2025-05-13 95.27 95.59 94.99 94.99 0.0M
2025-05-12 94.59 95.55 94.59 95.28 0.0M
2025-05-09 93.70 93.70 93.56 93.56 0.0M
2025-05-08 93.85 93.85 93.49 93.56 0.0M
2025-05-07 92.65 93.00 92.65 93.00 0.0M
2025-05-06 92.38 92.56 92.38 92.56 0.0M
2025-05-05 92.66 92.74 92.64 92.64 0.0M
2025-05-02 93.13 93.14 92.62 92.62 0.0M
2025-04-30 92.94 93.06 92.94 93.06 0.0M
2025-04-29 92.80 92.80 92.62 92.62 0.0M
2025-04-28 93.25 93.25 92.66 92.66 0.0M
2025-04-25 92.85 92.85 92.59 92.67 0.0M
2025-04-24 91.84 92.33 91.84 92.33 0.0M
2025-04-23 91.82 92.15 91.82 91.89 0.0M
2025-04-22 89.69 90.50 89.69 90.50 0.0M
2025-04-17 91.39 91.49 91.39 91.44 0.0M
2025-04-16 91.24 91.63 91.24 91.39 0.0M
2025-04-15 91.32 91.79 91.32 91.79 0.0M
2025-04-14 90.10 91.50 90.10 90.92 0.0M
2025-04-11 90.93 90.93 89.65 89.65 0.0M
2025-04-10 93.63 93.63 91.87 91.87 0.0M
2025-04-09 91.37 91.64 91.08 91.50 0.0M
2025-04-08 94.37 95.18 94.37 94.73 0.0M
2025-04-07 94.37 94.74 94.18 94.74 0.0M
2025-04-04 95.85 95.85 95.08 95.37 0.0M
2025-04-03 96.63 96.63 95.72 95.72 0.0M
2025-04-02 98.66 98.66 98.01 98.01 0.0M
2025-04-01 98.26 98.55 98.26 98.55 0.0M
2025-03-31 97.70 97.98 97.70 97.98 0.0M
2025-03-28 97.95 98.19 97.54 97.54 0.0M
2025-03-27 98.29 98.29 97.86 97.89 0.0M
2025-03-26 98.47 98.47 98.18 98.18 0.0M
2025-03-25 98.36 98.38 98.00 98.38 0.0M
2025-03-24 98.03 98.42 98.03 98.42 0.0M
2025-03-21 98.18 98.25 98.16 98.25 0.0M
2025-03-20 98.20 98.49 98.20 98.35 0.0M
2025-03-19 97.34 97.73 97.26 97.73 0.0M
2025-03-18 96.99 97.15 96.97 96.97 0.0M
2025-03-17 97.32 97.35 97.13 97.13 0.0M
2025-03-14 97.57 97.59 96.97 97.33 0.0M
2025-03-13 97.42 97.57 97.32 97.32 0.0M
2025-03-12 97.18 97.29 97.16 97.16 0.0M
2025-03-11 97.65 97.65 96.98 96.98 0.0M
2025-03-10 98.15 98.38 97.93 97.99 0.0M
2025-03-07 97.96 97.96 97.66 97.80 0.0M
2025-03-06 98.40 98.40 97.90 97.90 0.0M
2025-03-05 99.93 99.93 98.94 98.94 0.0M
2025-03-04 101.74 101.74 101.22 101.22 0.0M
2025-03-03 102.59 102.59 101.68 101.77 0.0M
2025-02-28 102.38 102.40 102.33 102.40 0.0M
2025-02-27 101.74 102.27 101.59 102.27 0.0M
2025-02-26 101.25 101.34 101.25 101.34 0.0M
2025-02-25 101.14 101.14 100.90 100.99 0.0M
2025-02-24 100.59 100.89 100.59 100.84 0.0M
2025-02-21 100.57 101.02 100.57 101.02 0.0M
2025-02-20 100.98 100.98 100.64 100.64 0.0M
2025-02-19 100.73 100.98 100.73 100.98 0.0M
2025-02-18 100.87 100.88 100.71 100.71 0.0M
2025-02-17 100.66 100.87 100.66 100.79 0.0M
2025-02-14 100.46 100.64 100.46 100.64 0.0M
2025-02-13 100.10 100.69 100.10 100.53 0.0M
2025-02-12 100.82 100.99 100.57 100.57 0.0M
2025-02-11 101.82 101.82 101.26 101.26 0.0M
2025-02-10 101.75 101.92 101.72 101.92 0.0M
2025-02-07 101.29 101.55 101.18 101.55 0.0M
2025-02-06 101.58 101.79 101.51 101.51 0.0M
2025-02-05 100.74 101.15 100.74 101.15 0.0M
2025-02-04 101.17 101.17 101.01 101.01 0.0M
2025-02-03 101.90 101.90 101.51 101.51 0.0M
2025-01-31 100.61 101.08 100.59 100.59 0.0M
2025-01-30 100.31 100.73 100.31 100.31 0.0M
2025-01-29 100.33 100.43 100.19 100.19 0.0M
2025-01-28 100.03 100.11 99.98 99.98 0.0M
2025-01-27 99.67 99.67 99.22 99.42 0.0M
2025-01-24 99.57 99.57 99.12 99.12 0.0M
2025-01-23 100.16 100.16 99.85 99.85 0.0M
2025-01-22 100.11 100.11 99.85 99.98 0.0M
2025-01-21 100.24 100.47 100.01 100.01 0.0M
2025-01-20 100.54 100.54 99.97 99.97 0.0M
2025-01-17 100.70 100.73 100.67 100.67 0.0M
2025-01-16 100.69 100.69 100.47 100.47 0.0M
2025-01-15 99.34 100.60 99.34 100.60 0.0M
2025-01-14 99.95 99.95 99.39 99.39 0.0M
2025-01-13 100.04 100.30 100.04 100.06 0.0M
2025-01-10 100.01 100.06 99.78 100.06 0.0M
2025-01-09 99.95 100.27 99.80 100.27 0.0M
2025-01-08 99.62 99.81 99.62 99.77 0.0M
2025-01-07 99.29 99.33 99.28 99.28 0.0M
2025-01-06 99.94 99.94 99.35 99.44 0.0M
2025-01-03 100.49 100.56 100.49 100.50 0.0M
2025-01-02 99.38 100.63 99.38 100.63 0.0M