JPMorgan ETFs (Ireland) ICAV - EUR Ultra-Short Income UCITS ETF (JEST.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 103.96 | 104.00 | 103.85 | 103.87 | 103.87 | 10,254 |
| Jun 21, 2024 | 103.91 | 103.98 | 103.86 | 103.90 | 103.90 | 13,423 |
| Jun 20, 2024 | 103.97 | 103.97 | 103.76 | 103.89 | 103.89 | 3,962 |
| Jun 19, 2024 | 103.89 | 103.89 | 103.84 | 103.87 | 103.87 | 2,538 |
| Jun 18, 2024 | 103.78 | 104.07 | 103.78 | 103.86 | 103.86 | 12,880 |
| Jun 17, 2024 | 103.83 | 103.86 | 103.79 | 103.82 | 103.82 | 5,267 |
| Jun 14, 2024 | 103.87 | 103.87 | 103.77 | 103.79 | 103.79 | 2,952 |
| Jun 13, 2024 | 103.82 | 103.82 | 103.67 | 103.73 | 103.73 | 3,797 |
| Jun 12, 2024 | 103.72 | 103.75 | 103.64 | 103.70 | 103.70 | 1,309 |
| Jun 11, 2024 | 103.61 | 103.72 | 103.61 | 103.68 | 103.68 | 13,393 |
| Jun 10, 2024 | 103.75 | 103.75 | 103.61 | 103.64 | 103.64 | 3,653 |
| Jun 07, 2024 | 103.70 | 103.71 | 103.40 | 103.69 | 103.69 | 6,654 |
| Jun 06, 2024 | 103.61 | 103.75 | 103.61 | 103.68 | 103.68 | 7,531 |
| Jun 05, 2024 | 103.75 | 103.78 | 103.61 | 103.69 | 103.69 | 24,088 |
| Jun 04, 2024 | 103.57 | 103.68 | 103.57 | 103.65 | 103.65 | 3,036 |
| Jun 03, 2024 | 103.56 | 103.64 | 103.55 | 103.64 | 103.64 | 5,493 |
| May 31, 2024 | 103.47 | 103.64 | 103.47 | 103.59 | 103.59 | 4,363 |
| May 30, 2024 | 103.49 | 103.60 | 103.49 | 103.54 | 103.54 | 5,845 |
| May 29, 2024 | 103.56 | 103.57 | 103.49 | 103.51 | 103.51 | 13,689 |
| May 28, 2024 | 103.45 | 103.57 | 103.45 | 103.54 | 103.54 | 7,107 |
| May 27, 2024 | 103.60 | 103.60 | 103.47 | 103.50 | 103.50 | 8,193 |
| May 24, 2024 | 103.52 | 103.54 | 103.46 | 103.53 | 103.53 | 2,788 |
| May 23, 2024 | 103.57 | 103.60 | 103.50 | 103.50 | 103.50 | 6,776 |
| May 22, 2024 | 103.53 | 103.53 | 103.47 | 103.52 | 103.52 | 4,565 |
| May 21, 2024 | 103.45 | 103.71 | 103.43 | 103.50 | 103.50 | 9,950 |
| May 20, 2024 | 103.55 | 103.55 | 103.46 | 103.53 | 103.53 | 10,229 |
| May 17, 2024 | 103.50 | 103.51 | 103.46 | 103.50 | 103.50 | 2,091 |
| May 16, 2024 | 103.38 | 103.51 | 103.38 | 103.47 | 103.47 | 3,415 |
| May 15, 2024 | 103.40 | 103.52 | 103.39 | 103.46 | 103.46 | 7,448 |
| May 14, 2024 | 103.40 | 103.46 | 103.39 | 103.41 | 103.41 | 43,596 |
| May 13, 2024 | 103.42 | 103.45 | 103.39 | 103.44 | 103.44 | 41,837 |
| May 10, 2024 | 103.44 | 103.44 | 103.38 | 103.44 | 103.44 | 7,760 |
| May 09, 2024 | 103.51 | 103.51 | 103.22 | 103.43 | 103.43 | 2,684 |
| May 08, 2024 | 103.38 | 103.46 | 103.37 | 103.39 | 103.39 | 3,865 |
| May 07, 2024 | 103.41 | 103.41 | 103.35 | 103.36 | 103.36 | 8,694 |
| May 06, 2024 | 103.50 | 103.50 | 103.32 | 103.39 | 103.39 | 6,239 |
| May 03, 2024 | 103.36 | 103.41 | 103.32 | 103.38 | 103.38 | 5,720 |
| May 02, 2024 | 103.41 | 103.41 | 103.29 | 103.36 | 103.36 | 11,620 |
| Apr 30, 2024 | 103.43 | 103.43 | 103.29 | 103.33 | 103.33 | 13,432 |
| Apr 29, 2024 | 103.32 | 103.34 | 103.27 | 103.31 | 103.31 | 6,216 |
| Apr 26, 2024 | 103.24 | 103.31 | 103.24 | 103.29 | 103.29 | 3,827 |
| Apr 25, 2024 | 103.25 | 103.35 | 103.25 | 103.31 | 103.31 | 12,511 |
| Apr 24, 2024 | 103.38 | 103.38 | 103.26 | 103.29 | 103.29 | 43,872 |
| Apr 23, 2024 | 103.28 | 103.50 | 103.21 | 103.29 | 103.29 | 12,086 |
| Apr 22, 2024 | 103.20 | 103.29 | 103.19 | 103.25 | 103.25 | 35,737 |
| Apr 19, 2024 | 103.21 | 103.24 | 103.16 | 103.22 | 103.22 | 18,247 |
| Apr 18, 2024 | 103.32 | 103.32 | 103.17 | 103.21 | 103.21 | 3,811 |
| Apr 17, 2024 | 103.14 | 103.24 | 103.14 | 103.18 | 103.18 | 8,017 |
| Apr 16, 2024 | 103.22 | 103.22 | 103.13 | 103.17 | 103.17 | 8,918 |
| Apr 15, 2024 | 103.16 | 103.18 | 103.12 | 103.18 | 103.18 | 5,394 |
| Apr 12, 2024 | 103.10 | 103.15 | 103.10 | 103.15 | 103.15 | 6,150 |
| Apr 11, 2024 | 103.12 | 103.16 | 103.09 | 103.14 | 103.14 | 4,669 |
| Apr 10, 2024 | 103.05 | 103.16 | 103.05 | 103.11 | 103.11 | 7,483 |
| Apr 09, 2024 | 103.08 | 103.13 | 103.08 | 103.12 | 103.12 | 7,983 |
| Apr 08, 2024 | 103.10 | 103.10 | 103.05 | 103.06 | 103.06 | 3,603 |
| Apr 05, 2024 | 103.03 | 103.10 | 103.01 | 103.07 | 103.07 | 17,411 |
| Apr 04, 2024 | 103.00 | 103.07 | 103.00 | 103.03 | 103.03 | 32,463 |
| Apr 03, 2024 | 103.14 | 103.14 | 102.99 | 103.04 | 103.04 | 33,952 |
| Apr 02, 2024 | 103.10 | 103.10 | 103.04 | 103.04 | 103.04 | 4,543 |
| Mar 28, 2024 | 103.07 | 103.07 | 102.98 | 103.01 | 103.01 | 6,145 |
| Mar 27, 2024 | 102.94 | 103.03 | 102.94 | 103.00 | 103.00 | 7,311 |
| Mar 26, 2024 | 102.96 | 102.99 | 102.94 | 102.96 | 102.96 | 2,252 |
| Mar 25, 2024 | 102.95 | 102.99 | 102.94 | 102.96 | 102.96 | 6,886 |
| Mar 22, 2024 | 102.96 | 102.96 | 102.90 | 102.91 | 102.91 | 11,324 |
| Mar 21, 2024 | 102.86 | 102.96 | 102.86 | 102.91 | 102.91 | 12,045 |
| Mar 20, 2024 | 102.85 | 102.90 | 102.85 | 102.88 | 102.88 | 7,291 |
| Mar 19, 2024 | 102.86 | 102.86 | 102.82 | 102.83 | 102.83 | 5,656 |
| Mar 18, 2024 | 102.83 | 102.84 | 102.79 | 102.82 | 102.82 | 9,144 |
| Mar 15, 2024 | 102.83 | 102.85 | 102.78 | 102.83 | 102.83 | 157,719 |
| Mar 14, 2024 | 102.82 | 102.87 | 102.82 | 102.82 | 102.82 | 6,220 |
| Mar 13, 2024 | 102.83 | 102.84 | 102.80 | 102.82 | 102.82 | 4,215 |
| Mar 12, 2024 | 102.82 | 102.86 | 102.82 | 102.83 | 102.83 | 5,466 |
| Mar 11, 2024 | 102.91 | 102.91 | 102.78 | 102.80 | 102.80 | 3,987 |
| Mar 08, 2024 | 102.74 | 102.79 | 102.74 | 102.78 | 102.78 | 7,563 |
| Mar 07, 2024 | 102.79 | 102.79 | 102.72 | 102.75 | 102.75 | 1,337 |
| Mar 06, 2024 | 102.78 | 102.78 | 102.69 | 102.71 | 102.71 | 2,525 |
| Mar 05, 2024 | 102.67 | 102.76 | 102.67 | 102.69 | 102.69 | 16,843 |
| Mar 04, 2024 | 102.65 | 102.72 | 102.65 | 102.67 | 102.67 | 14,624 |
| Mar 01, 2024 | 102.69 | 102.69 | 102.65 | 102.67 | 102.67 | 11,182 |
| Feb 29, 2024 | 102.65 | 102.71 | 102.40 | 102.67 | 102.67 | 10,579 |
| Feb 28, 2024 | 102.68 | 102.69 | 102.61 | 102.65 | 102.65 | 19,898 |
| Feb 27, 2024 | 102.64 | 102.67 | 102.64 | 102.67 | 102.67 | 2,378 |
| Feb 26, 2024 | 102.63 | 102.65 | 102.61 | 102.65 | 102.65 | 4,771 |
| Feb 23, 2024 | 102.58 | 102.64 | 102.58 | 102.63 | 102.63 | 8,279 |
| Feb 22, 2024 | 102.60 | 102.82 | 102.58 | 102.61 | 102.61 | 1,729 |
| Feb 21, 2024 | 102.56 | 102.62 | 102.56 | 102.60 | 102.60 | 4,384 |
| Feb 20, 2024 | 102.57 | 102.59 | 102.54 | 102.58 | 102.58 | 9,101 |
| Feb 19, 2024 | 102.57 | 102.57 | 102.53 | 102.57 | 102.57 | 3,960 |
| Feb 16, 2024 | 102.53 | 102.58 | 102.48 | 102.53 | 102.53 | 2,841 |
| Feb 15, 2024 | 102.52 | 102.59 | 102.52 | 102.54 | 102.54 | 13,254 |
| Feb 14, 2024 | 102.46 | 102.54 | 102.46 | 102.49 | 102.49 | 12,010 |
| Feb 13, 2024 | 102.47 | 102.51 | 102.42 | 102.49 | 102.49 | 7,970 |
| Feb 12, 2024 | 102.45 | 102.50 | 102.43 | 102.46 | 102.46 | 12,482 |
| Feb 09, 2024 | 102.46 | 102.50 | 102.44 | 102.48 | 102.48 | 4,128 |
| Feb 08, 2024 | 102.49 | 102.52 | 102.45 | 102.50 | 102.50 | 17,628 |
| Feb 07, 2024 | 102.46 | 102.50 | 102.43 | 102.46 | 102.46 | 16,542 |
| Feb 06, 2024 | 102.40 | 102.44 | 102.40 | 102.43 | 102.43 | 4,305 |
| Feb 05, 2024 | 102.44 | 102.44 | 102.31 | 102.40 | 102.40 | 4,144 |
| Feb 02, 2024 | 102.47 | 102.47 | 102.35 | 102.39 | 102.39 | 5,376 |
| Feb 01, 2024 | 102.43 | 102.46 | 102.42 | 102.45 | 102.45 | 3,241 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.