LSE - Delayed Quote GBP

JPMorgan ETFs (Ireland) ICAV - BetaBuilders EUR Govt Bond 1-3 yr UCITS ETF (J13E.L)

83.42 +0.01 (+0.02%)
At close: 8:26 AM GMT+1
Currency in GBP
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 83.49 83.49 83.49 83.42 83.42 460
Apr 25, 2024 83.41 83.41 83.41 83.41 83.41 -
Apr 24, 2024 83.62 83.62 83.62 83.62 83.62 -
Apr 23, 2024 84.14 84.14 83.84 83.76 83.76 258
Apr 22, 2024 84.07 84.07 84.07 84.07 84.07 -
Apr 19, 2024 83.61 83.61 83.61 83.61 83.61 -
Apr 18, 2024 83.26 83.26 83.26 83.26 83.26 -
Apr 17, 2024 83.20 83.20 83.20 83.20 83.20 -
Apr 16, 2024 83.22 83.22 83.22 83.22 83.22 -
Apr 15, 2024 83.22 83.22 83.22 83.19 83.19 9
Apr 12, 2024 83.36 83.36 83.36 83.37 83.37 478
Apr 11, 2024 83.23 83.23 83.23 83.23 83.23 -
Apr 10, 2024 83.35 83.35 83.35 83.35 83.35 -
Apr 9, 2024 83.50 83.50 83.50 83.50 83.50 6
Apr 8, 2024 83.61 83.61 83.61 83.55 83.55 3
Apr 5, 2024 83.63 83.63 83.63 83.63 83.63 -
Apr 4, 2024 83.61 83.61 83.61 83.61 83.61 -
Apr 3, 2024 83.51 83.51 83.51 83.51 83.51 -
Apr 2, 2024 83.45 83.45 83.45 83.45 83.45 -
Mar 28, 2024 83.34 83.34 83.34 83.29 83.29 226
Mar 27, 2024 83.57 83.57 83.57 83.57 83.57 -
Mar 26, 2024 83.60 83.60 83.56 83.51 83.51 1,107
Mar 25, 2024 83.46 83.46 83.46 83.46 83.46 -
Mar 22, 2024 83.62 83.62 83.62 83.62 83.62 -
Mar 21, 2024 83.46 83.46 83.46 83.46 83.46 -
Mar 20, 2024 83.07 83.07 83.07 83.04 83.04 29
Mar 19, 2024 83.04 83.04 83.04 83.04 83.04 -
Mar 18, 2024 83.07 83.07 83.07 83.07 83.07 -
Mar 15, 2024 83.10 83.10 83.10 83.10 83.10 -
Mar 14, 2024 83.03 83.03 83.03 83.03 83.03 -
Mar 13, 2024 83.22 83.22 83.22 83.22 83.22 -
Mar 12, 2024 83.15 83.15 83.15 83.15 83.15 -
Mar 11, 2024 83.03 83.03 83.03 83.08 83.08 17
Mar 8, 2024 82.97 82.97 82.97 82.97 82.97 -
Mar 7, 2024 83.19 83.19 83.19 83.19 83.19 -
Mar 6, 2024 83.19 83.19 83.19 83.19 83.19 -
Mar 5, 2024 83.04 83.04 83.04 83.04 83.04 -
Mar 4, 2024 83.06 83.06 83.06 83.06 83.06 -
Mar 1, 2024 83.19 83.19 83.19 83.19 83.19 -
Feb 29, 2024 83.07 83.07 83.07 83.07 83.07 -
Feb 28, 2024 83.09 83.09 83.09 83.09 83.09 -
Feb 27, 2024 82.99 82.99 82.99 82.99 82.99 -
Feb 26, 2024 83.04 83.04 83.04 83.04 83.04 -
Feb 23, 2024 82.95 82.95 82.95 82.95 82.95 -
Feb 22, 2024 83.03 83.03 83.03 83.03 83.03 -
Feb 21, 2024 83.19 83.19 83.19 83.19 83.19 -
Feb 20, 2024 83.16 83.16 83.16 83.16 83.16 -
Feb 19, 2024 83.10 83.10 83.10 83.10 83.10 -
Feb 16, 2024 83.10 83.10 83.10 83.10 83.10 -
Feb 15, 2024 83.24 83.24 83.24 83.11 83.11 4
Feb 14, 2024 82.87 83.03 82.87 83.07 83.07 354
Feb 13, 2024 82.63 82.63 82.63 82.63 82.63 -
Feb 12, 2024 82.96 82.96 82.96 82.96 82.96 -
Feb 9, 2024 82.95 82.95 82.95 82.95 82.95 -
Feb 8, 2024 83.01 83.01 83.01 83.01 83.01 -
Feb 7, 2024 82.98 82.98 82.98 82.98 82.98 -
Feb 6, 2024 83.14 83.14 83.14 83.14 83.14 -
Feb 5, 2024 83.34 83.34 83.34 83.34 83.34 -
Feb 2, 2024 83.21 83.21 83.21 83.21 83.21 1
Feb 1, 2024 83.37 83.37 83.37 83.37 83.37 -
Jan 31, 2024 83.33 83.33 83.33 83.33 83.33 -
Jan 30, 2024 83.44 83.44 83.44 83.44 83.44 -
Jan 29, 2024 83.15 83.15 83.15 83.15 83.15 -
Jan 26, 2024 83.25 83.25 83.25 83.25 83.25 -
Jan 25, 2024 83.17 83.18 83.10 83.14 83.14 1,316
Jan 24, 2024 83.18 83.18 83.18 83.18 83.18 -
Jan 23, 2024 83.21 83.21 83.21 83.21 83.21 -
Jan 22, 2024 83.31 83.31 83.31 83.31 83.31 -
Jan 19, 2024 83.53 83.53 83.53 83.53 83.53 -
Jan 18, 2024 83.29 83.29 83.29 83.29 83.29 -
Jan 17, 2024 83.44 83.44 83.44 83.32 83.32 2
Jan 16, 2024 83.71 83.71 83.71 83.71 83.71 -
Jan 15, 2024 83.76 83.76 83.76 83.76 83.76 -
Jan 12, 2024 83.85 83.85 83.85 83.85 83.85 -
Jan 11, 2024 83.83 83.83 83.83 83.83 83.83 -
Jan 10, 2024 83.76 83.76 83.76 83.76 83.76 -
Jan 9, 2024 83.65 83.65 83.65 83.65 83.65 -
Jan 8, 2024 83.78 83.78 83.78 83.78 83.78 -
Jan 5, 2024 83.80 83.80 83.80 83.80 83.80 -
Jan 4, 2024 84.10 84.10 84.10 84.10 84.10 -
Jan 3, 2024 84.25 84.25 84.25 84.25 84.25 -
Jan 2, 2024 84.69 84.69 84.69 84.69 84.69 -
Dec 29, 2023 84.90 84.90 84.90 84.90 84.90 -
Dec 28, 2023 84.91 84.91 84.91 84.91 84.91 -
Dec 27, 2023 84.89 84.89 84.89 84.82 84.82 3
Dec 22, 2023 84.56 84.56 84.56 84.56 84.56 -
Dec 21, 2023 84.53 84.53 84.53 84.66 84.66 118
Dec 20, 2023 84.35 84.35 84.35 84.35 84.35 -
Dec 19, 2023 83.80 83.80 83.80 83.80 83.80 -
Dec 18, 2023 83.98 83.98 83.98 83.98 83.98 -
Dec 15, 2023 83.64 83.64 83.64 83.64 83.64 -
Dec 14, 2023 83.72 83.72 83.72 83.72 83.72 -
Dec 13, 2023 83.58 83.58 83.58 83.58 83.58 -
Dec 12, 2023 83.29 83.29 83.29 83.29 83.29 -
Dec 11, 2023 82.98 82.98 82.98 82.98 82.98 -
Dec 8, 2023 83.10 83.10 83.10 83.14 83.14 1,082
Dec 7, 2023 83.24 83.24 83.24 83.32 83.32 1,083
Dec 6, 2023 83.14 83.14 83.14 83.14 83.14 -
Dec 5, 2023 83.09 83.09 83.09 83.09 83.09 -
Dec 4, 2023 83.03 83.03 83.03 83.03 83.03 -
Dec 1, 2023 83.19 83.19 83.19 83.08 83.08 118
Nov 30, 2023 83.30 83.30 83.30 83.30 83.30 -
Nov 29, 2023 83.56 83.56 83.56 83.56 83.56 -
Nov 28, 2023 83.50 83.50 83.50 83.50 83.50 -
Nov 27, 2023 83.48 83.48 83.48 83.48 83.48 -
Nov 24, 2023 83.36 83.36 83.36 83.36 83.36 -
Nov 23, 2023 83.68 83.68 83.68 83.68 83.68 -
Nov 22, 2023 83.92 83.92 83.92 83.92 83.92 -
Nov 21, 2023 83.94 83.94 83.94 83.94 83.94 -
Nov 20, 2023 84.28 84.28 84.28 84.24 84.24 3
Nov 17, 2023 84.31 84.31 84.31 84.31 84.31 -
Nov 16, 2023 84.12 84.12 84.12 84.12 84.12 -
Nov 15, 2023 83.86 83.86 83.86 83.86 83.86 -
Nov 14, 2023 83.60 83.60 83.60 83.60 83.60 -
Nov 13, 2023 83.67 83.67 83.67 83.67 83.67 -
Nov 10, 2023 83.90 83.90 83.90 83.90 83.90 -
Nov 9, 2023 83.72 83.72 83.72 83.72 83.72 -
Nov 8, 2023 83.60 83.60 83.60 83.62 83.62 1
Nov 7, 2023 83.43 83.43 83.43 83.43 83.43 -
Nov 6, 2023 83.21 83.24 83.21 83.19 83.19 1,094
Nov 3, 2023 83.60 83.60 83.60 83.32 83.32 236
Nov 2, 2023 83.66 83.66 83.66 83.66 83.66 -
Nov 1, 2023 83.40 83.40 83.40 83.40 83.40 -
Oct 31, 2023 83.47 83.47 83.47 83.47 83.47 -
Oct 30, 2023 83.60 83.60 83.58 83.72 83.72 1,097
Oct 27, 2023 83.50 83.50 83.50 83.50 83.50 -
Oct 26, 2023 83.32 83.32 83.32 83.17 83.17 1,099
Oct 25, 2023 83.30 83.30 83.30 83.30 83.30 -
Oct 24, 2023 83.21 83.21 83.21 83.21 83.21 118
Oct 23, 2023 83.18 83.18 83.18 83.18 83.18 -
Oct 20, 2023 83.27 83.27 83.27 83.27 83.27 -
Oct 19, 2023 83.05 83.05 83.05 83.05 83.05 118
Oct 18, 2023 82.67 82.67 82.67 82.67 82.67 -
Oct 17, 2023 82.79 82.79 82.79 82.79 82.79 -
Oct 16, 2023 82.69 82.69 82.69 82.63 82.63 3
Oct 13, 2023 82.66 82.66 82.66 82.66 82.66 -
Oct 12, 2023 82.50 82.50 82.50 82.50 82.50 -
Oct 11, 2023 82.50 82.50 82.50 82.50 82.50 -
Oct 10, 2023 82.64 82.64 82.64 82.65 82.65 118
Oct 9, 2023 82.56 82.56 82.56 82.56 82.56 -
Oct 6, 2023 82.54 82.54 82.54 82.54 82.54 1,100
Oct 5, 2023 82.61 82.61 82.61 82.61 82.61 -
Oct 4, 2023 82.58 82.58 82.58 82.58 82.58 -
Oct 3, 2023 82.64 82.64 82.64 82.64 82.64 236
Oct 2, 2023 82.49 82.49 82.49 82.49 82.49 -
Sep 29, 2023 82.64 82.64 82.64 82.64 82.64 -
Sep 28, 2023 82.38 82.38 82.38 82.38 82.38 -
Sep 27, 2023 82.50 82.50 82.50 82.50 82.50 -
Sep 26, 2023 82.86 82.86 82.86 82.86 82.86 -
Sep 25, 2023 82.66 82.66 82.66 82.66 82.66 -
Sep 22, 2023 82.85 82.85 82.85 82.85 82.85 -
Sep 21, 2023 82.60 82.60 82.60 82.57 82.57 236
Sep 20, 2023 82.36 82.36 82.36 82.36 82.36 -
Sep 19, 2023 82.10 82.10 82.10 82.10 82.10 -
Sep 18, 2023 82.10 82.10 82.10 82.10 82.10 -
Sep 15, 2023 81.93 81.93 81.89 82.04 82.04 1,219
Sep 14, 2023 81.98 81.98 81.98 81.98 81.98 -
Sep 13, 2023 82.18 82.22 82.11 81.95 81.95 1,337
Sep 12, 2023 82.00 82.00 82.00 82.04 82.04 118
Sep 11, 2023 81.85 81.85 81.85 81.85 81.85 -
Sep 8, 2023 81.99 81.99 81.99 82.02 82.02 4
Sep 7, 2023 81.92 81.96 81.92 81.91 81.91 2,204
Sep 6, 2023 81.52 81.54 81.52 81.74 81.74 1,218
Sep 5, 2023 81.79 81.79 81.48 81.41 81.41 2,200
Sep 4, 2023 81.67 81.67 81.67 81.67 81.67 -
Sep 1, 2023 81.87 81.87 81.87 81.87 81.87 -
Aug 31, 2023 81.82 81.82 81.82 81.82 81.82 118
Aug 30, 2023 81.96 81.96 81.96 81.96 81.96 -
Aug 29, 2023 82.08 82.08 82.08 82.08 82.08 -
Aug 25, 2023 81.88 81.88 81.88 81.88 81.88 -
Aug 24, 2023 81.69 81.69 81.69 81.90 81.90 118
Aug 23, 2023 81.25 81.81 81.25 81.60 81.60 119
Aug 22, 2023 81.21 81.21 81.21 81.21 81.21 -
Aug 21, 2023 81.46 81.46 81.46 81.46 81.46 -
Aug 18, 2023 81.40 81.40 81.40 81.40 81.40 -
Aug 17, 2023 81.32 81.32 81.32 81.23 81.23 1,103
Aug 16, 2023 81.46 81.46 81.46 81.46 81.46 -
Aug 15, 2023 81.68 81.68 81.68 81.68 81.68 -
Aug 14, 2023 81.97 81.97 81.97 81.97 81.97 -
Aug 11, 2023 82.25 82.25 82.25 82.25 82.25 -
Aug 10, 2023 82.58 82.58 82.58 82.58 82.58 -
Aug 9, 2023 82.39 82.39 82.39 82.39 82.39 -
Aug 8, 2023 82.15 82.15 82.15 82.15 82.15 -
Aug 7, 2023 82.16 82.16 82.16 82.16 82.16 -
Aug 4, 2023 82.35 82.35 82.35 82.35 82.35 -
Aug 3, 2023 82.26 82.26 82.24 82.06 82.06 1,102
Aug 2, 2023 82.06 82.06 82.06 82.06 82.06 -
Aug 1, 2023 81.93 81.93 81.93 81.93 81.93 -
Jul 31, 2023 81.66 81.66 81.66 81.66 81.66 -
Jul 28, 2023 81.70 81.70 81.70 81.70 81.70 -
Jul 27, 2023 81.34 81.34 81.34 81.34 81.34 -
Jul 26, 2023 81.40 81.40 81.40 81.40 81.40 -
Jul 25, 2023 81.77 81.77 81.77 81.77 81.77 -
Jul 24, 2023 82.25 82.25 82.25 82.25 82.25 -
Jul 21, 2023 82.30 82.30 82.30 82.30 82.30 -
Jul 20, 2023 82.43 82.43 82.43 82.43 82.43 -
Jul 19, 2023 82.66 82.66 82.66 82.66 82.66 -
Jul 18, 2023 81.75 81.75 81.75 81.75 81.75 -
Jul 17, 2023 81.57 81.57 81.57 81.57 81.57 -
Jul 14, 2023 81.36 81.36 81.36 81.36 81.36 -
Jul 13, 2023 81.17 81.17 81.17 81.17 81.17 -
Jul 12, 2023 81.20 81.20 81.20 81.20 81.20 -
Jul 11, 2023 80.71 80.71 80.71 80.71 80.71 -
Jul 10, 2023 81.12 81.12 81.12 81.12 81.12 -
Jul 7, 2023 80.86 80.86 80.86 80.86 80.86 -
Jul 6, 2023 81.00 81.00 81.00 81.00 81.00 -
Jul 5, 2023 81.08 81.08 81.08 81.08 81.08 -
Jul 4, 2023 81.20 81.20 81.20 81.20 81.20 -
Jul 3, 2023 81.51 81.51 81.51 81.51 81.51 -
Jun 30, 2023 81.45 81.45 81.45 81.45 81.45 -
Jun 29, 2023 80.94 80.94 80.94 80.94 80.94 -
Jun 28, 2023 80.94 80.94 80.94 80.94 80.94 -
Jun 27, 2023 80.94 80.94 80.94 80.94 80.94 -
Jun 26, 2023 80.94 80.94 80.94 80.94 80.94 -
Jun 23, 2023 80.94 80.94 80.94 80.94 80.94 -
Jun 22, 2023 80.94 80.94 80.94 80.94 80.94 -
Jun 21, 2023 80.94 80.94 80.94 80.94 80.94 -
Jun 20, 2023 80.94 80.94 80.94 80.94 80.94 -
Jun 19, 2023 80.94 80.94 80.94 80.94 80.94 -
Jun 16, 2023 80.94 80.94 80.94 80.94 80.94 -
Jun 15, 2023 81.35 81.35 81.35 81.29 81.29 16
Jun 14, 2023 81.29 81.29 81.29 81.29 81.29 -
Jun 13, 2023 81.46 81.46 81.46 81.46 81.46 -
Jun 12, 2023 81.90 81.90 81.90 81.90 81.90 -
Jun 9, 2023 81.39 81.39 81.39 81.39 81.39 -
Jun 8, 2023 81.72 81.72 81.72 81.72 81.72 -
Jun 7, 2023 81.74 81.74 81.74 81.74 81.74 -
Jun 6, 2023 82.03 82.03 82.03 82.03 82.03 -
Jun 5, 2023 82.16 82.18 82.16 82.13 82.13 119
Jun 2, 2023 81.86 81.90 81.86 82.01 82.01 252
Jun 1, 2023 82.04 82.06 82.04 81.84 81.84 1,101
May 31, 2023 82.08 82.08 82.08 82.08 82.08 -
May 30, 2023 82.34 82.34 82.34 82.34 82.34 -
May 26, 2023 82.49 82.49 82.49 82.49 82.49 -
May 25, 2023 82.51 82.54 82.51 82.65 82.65 236
May 24, 2023 82.73 82.73 82.73 82.73 82.73 -
May 23, 2023 82.52 82.52 82.52 82.52 82.52 -
May 22, 2023 82.74 82.74 82.74 82.74 82.74 -
May 19, 2023 82.63 82.63 82.63 82.63 82.63 -
May 18, 2023 82.60 82.60 82.60 82.60 82.60 -
May 17, 2023 82.69 82.69 82.69 82.69 82.69 -
May 16, 2023 82.96 82.96 82.96 82.96 82.96 -
May 15, 2023 82.86 82.86 82.86 82.86 82.86 -
May 12, 2023 83.16 83.16 83.16 83.16 83.16 -
May 11, 2023 83.14 83.14 83.14 83.35 83.35 118
May 10, 2023 83.01 83.01 83.01 83.01 83.01 -
May 9, 2023 82.81 82.81 82.81 82.81 82.81 -
May 5, 2023 83.25 83.25 83.25 83.25 83.25 -
May 4, 2023 83.64 83.64 83.64 83.64 83.64 -
May 3, 2023 83.97 83.97 83.97 83.97 83.97 -
May 2, 2023 84.03 84.03 84.03 84.03 84.03 -
Apr 28, 2023 83.57 83.57 83.57 83.57 83.57 -
Apr 27, 2023 83.80 83.80 83.80 83.80 83.80 -
Apr 26, 2023 84.18 84.18 84.18 84.18 84.18 -

Related Tickers