Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
JPMorgan ETFs IE ICAV GlbHY CorpBdMultiFactor UCIT USD Acc (JGHY)
JPMorgan ETFs IE ICAV GlbHY CorpBdMultiFactor UCIT USD Acc (JGHY) Historical

JGHY JPMorgan ETFs IE ICAV GlbHY CorpBdMultiFactor UCIT USD Acc

110.59

1.18 (1.08%)

Jan 28 2025 - Closed

Delayed by 15 minutes

JGHY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 28 2025	110.59	1.18	1.08%	110.21	110.59	110.21	63
Jan 27 2025	109.41	-0.37	-0.34%	109.80	110.02	109.41	446
Jan 24 2025	109.78	-0.58	-0.53%	109.77	109.78	109.77	254
Jan 23 2025	110.36	0.03	0.03%	110.29	110.41	110.29	382
Jan 22 2025	110.33	-0.43	-0.39%	110.23	110.35	110.23	678
Jan 21 2025	110.76	0.40	0.36%	110.77	110.77	110.76	6
Jan 20 2025	110.36	-0.80	-0.72%	110.33	110.36	110.33	59
Jan 17 2025	111.16	0.02	0.02%	111.21	111.38	111.04	1,606
Jan 16 2025	111.14	0.57	0.52%	111.06	111.14	110.98	450
Jan 15 2025	110.57	0.19	0.17%	110.25	110.57	110.25	525
Jan 14 2025	110.38	-0.59	-0.53%	110.60	110.60	110.38	126
Jan 13 2025	110.97	0.37	0.33%	110.82	110.97	110.82	776
Jan 10 2025	110.60	-0.17	-0.15%	110.58	110.60	110.58	523
Jan 09 2025	110.77	0.53	0.48%	110.36	110.77	110.36	221
Jan 08 2025	110.24	0.42	0.38%	110.59	110.65	110.20	988
Jan 07 2025	109.82	-0.20	-0.18%	109.82	109.82	109.82	30
Jan 06 2025	110.02	-0.82	-0.74%	110.87	110.87	110.00	287
Jan 03 2025	110.84	0.07	0.06%	110.99	110.99	110.80	155
Jan 02 2025	110.77	1.33	1.22%	110.66	110.77	110.32	1,639
Dec 30 2024	109.44	-0.21	-0.19%	109.81	109.98	109.00	704
Dec 27 2024	109.65	0.15	0.14%	109.99	109.99	109.40	7,702
Dec 23 2024	109.50	0.75	0.69%	109.66	109.80	109.50	864
Dec 20 2024	108.75	-0.51	-0.47%	109.12	109.12	108.75	1,204
Dec 19 2024	109.26	0.19	0.17%	109.89	109.89	109.18	134
Dec 18 2024	109.07	0.00	0.00%	109.07	109.07	109.07	0
Dec 17 2024	109.07	-0.40	-0.37%	109.07	109.07	109.07	8
Dec 16 2024	109.47	-0.27	-0.25%	109.45	109.47	109.45	152
Dec 13 2024	109.74	-0.37	-0.34%	110.01	110.17	109.74	500
Dec 12 2024	110.11	0.18	0.16%	110.05	110.11	109.70	108
Dec 11 2024	109.93	0.37	0.34%	110.08	110.09	109.63	709
Dec 10 2024	109.56	0.68	0.62%	109.44	109.56	109.44	764
Dec 09 2024	108.88	-0.25	-0.23%	109.22	109.23	108.88	300
Dec 06 2024	109.13	-0.30	-0.27%	109.36	109.36	109.13	142
Dec 05 2024	109.43	0.01	0.01%	109.43	109.43	109.43	91
Dec 04 2024	109.42	0.36	0.33%	109.70	109.77	109.42	184
Dec 03 2024	109.06	0.07	0.06%	109.06	109.06	109.06	66
Dec 02 2024	108.99	0.00	0.00%	108.99	108.99	108.99	0
Nov 29 2024	108.99	0.00	0.00%	108.99	108.99	108.99	0
Nov 28 2024	108.99	0.07	0.06%	109.33	109.33	108.99	116
Nov 27 2024	108.92	-0.07	-0.06%	108.85	108.92	108.85	848
Nov 26 2024	108.99	0.00	0.00%	108.99	108.99	108.99	0
Nov 25 2024	108.99	-0.69	-0.63%	109.66	109.66	108.99	1,000
Nov 22 2024	109.68	0.95	0.87%	109.61	109.68	109.61	420
Nov 21 2024	108.73	0.24	0.22%	108.73	108.73	108.73	101
Nov 20 2024	108.49	0.17	0.16%	108.43	108.61	108.43	213
Nov 19 2024	108.32	0.09	0.08%	108.32	108.32	108.32	38
Nov 18 2024	108.23	-0.08	-0.07%	108.23	108.23	108.23	23
Nov 15 2024	108.31	-0.14	-0.13%	108.26	108.31	108.26	2,300
Nov 14 2024	108.45	0.44	0.41%	108.85	109.14	108.45	1,569
Nov 13 2024	108.01	0.03	0.03%	108.27	108.27	108.01	92
Nov 12 2024	107.98	0.81	0.76%	108.20	108.20	107.98	1,116
Nov 11 2024	107.17	0.00	0.00%	107.17	107.17	107.17	0
Nov 08 2024	107.17	0.90	0.85%	106.74	107.17	106.74	438
Nov 07 2024	106.27	-0.23	-0.22%	106.18	106.48	106.17	868
Nov 06 2024	106.50	1.59	1.52%	106.50	106.50	106.50	60
Nov 05 2024	104.91	0.00	0.00%	104.91	104.91	104.91	0
Nov 04 2024	104.91	-0.34	-0.32%	104.91	104.91	104.91	38
Nov 01 2024	105.25	-0.44	-0.42%	105.26	105.26	105.25	5
Oct 31 2024	105.69	0.00	0.00%	105.69	105.69	105.69	0

JPMorgan ETFs IE ICAV Gl...

Deutsche Bank Luxembourg

Intesa Sanpaolo

Societe Generale Effekten

Exchange Traded

Societe Generale Effekten

BNP Paribas Issuance

S&P 500 5x Daily Short

Exchange Trading Funds

ETFS 3x Long USD Short EUR

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions