JPMorgan Global Ig Corporate Bond Active UCITS ETF (ETR:JEIG)
Germany · Delayed Price · Currency is EUR 9.03
-0.01 (-0.07%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JEIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.03 | 9.06 | 9.03 | 9.03 | 9.03 | -0.07% | 7,826 |
| Sep 21, 2026 | 9.03 | 9.05 | 9.03 | 9.04 | 9.03 | 0.18% | 8,290 |
| Sep 18, 2026 | 9.05 | 9.05 | 9.02 | 9.02 | 9.02 | -0.09% | - |
| Sep 17, 2026 | 9.01 | 9.03 | 9.01 | 9.03 | 9.03 | 0.04% | - |
| Sep 16, 2026 | 8.99 | 9.02 | 8.99 | 9.02 | 9.02 | 0.46% | - |
| Sep 15, 2026 | 8.99 | 8.99 | 8.95 | 8.98 | 8.98 | -0.16% | 18,940 |
| Sep 14, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | -0.34% | - |
| Sep 11, 2026 | 9.01 | 9.03 | 9.01 | 9.03 | 9.03 | 0.08% | - |
| Sep 10, 2026 | 9.07 | 9.07 | 9.02 | 9.02 | 9.02 | -0.41% | - |
| Sep 9, 2026 | 9.09 | 9.12 | 9.06 | 9.06 | 9.06 | -0.47% | 1 |
| Sep 8, 2026 | 9.09 | 9.10 | 9.09 | 9.10 | 9.10 | 0.09% | - |
| Sep 7, 2026 | 9.09 | 9.11 | 9.09 | 9.09 | 9.09 | -0.04% | 4,884 |
| Sep 4, 2026 | 9.10 | 9.11 | 9.09 | 9.09 | 9.09 | -0.03% | 2 |
| Sep 3, 2026 | 9.09 | 9.10 | 9.09 | 9.10 | 9.10 | 0.06% | - |
| Sep 2, 2026 | 9.07 | 9.09 | 9.07 | 9.09 | 9.09 | 0.04% | - |
| Sep 1, 2026 | 9.10 | 9.10 | 9.08 | 9.09 | 9.09 | -0.13% | 5,140 |
| Aug 31, 2026 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | -0.44% | - |
| Aug 28, 2026 | 9.14 | 9.15 | 9.14 | 9.14 | 9.14 | -0.10% | 2 |
| Aug 27, 2026 | 9.16 | 9.16 | 9.14 | 9.15 | 9.15 | -0.01% | - |
| Aug 26, 2026 | 9.16 | 9.16 | 9.15 | 9.15 | 9.15 | -0.17% | - |
| Aug 25, 2026 | 9.13 | 9.16 | 9.13 | 9.16 | 9.16 | 0.44% | - |
| Aug 24, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.12% | - |
| Aug 21, 2026 | 9.12 | 9.13 | 9.11 | 9.11 | 9.11 | -0.10% | 215 |
| Aug 20, 2026 | 9.14 | 9.14 | 9.12 | 9.12 | 9.12 | -0.11% | - |
| Aug 19, 2026 | 9.11 | 9.13 | 9.11 | 9.13 | 9.13 | 0.33% | - |
| Aug 18, 2026 | 9.13 | 9.13 | 9.10 | 9.10 | 9.10 | -0.35% | - |
| Aug 17, 2026 | 9.13 | 9.18 | 9.12 | 9.13 | 9.13 | -0.02% | 129,662 |
| Aug 14, 2026 | 9.16 | 9.16 | 9.14 | 9.14 | 9.14 | -0.24% | - |
| Aug 13, 2026 | 9.13 | 9.16 | 9.13 | 9.16 | 9.16 | 0.25% | - |
| Aug 12, 2026 | 9.13 | 9.14 | 9.13 | 9.14 | 9.14 | 0.02% | - |
| Aug 11, 2026 | 9.11 | 9.15 | 9.11 | 9.13 | 9.13 | 0.08% | 20,304 |
| Aug 10, 2026 | 9.15 | 9.15 | 9.13 | 9.13 | 9.13 | -0.28% | - |
| Aug 7, 2026 | 9.14 | 9.16 | 9.14 | 9.15 | 9.15 | 0.06% | 29 |
| Aug 6, 2026 | 9.17 | 9.17 | 9.15 | 9.15 | 9.15 | -0.15% | - |
| Aug 5, 2026 | 9.18 | 9.18 | 9.16 | 9.16 | 9.16 | -0.06% | - |
| Aug 4, 2026 | 9.15 | 9.17 | 9.13 | 9.17 | 9.17 | 0.45% | - |
| Aug 3, 2026 | 9.10 | 9.13 | 9.10 | 9.12 | 9.12 | 0.31% | - |
| Jul 31, 2026 | 9.13 | 9.13 | 9.10 | 9.10 | 9.10 | -0.40% | 5,473 |
| Jul 30, 2026 | 9.11 | 9.13 | 9.11 | 9.13 | 9.13 | 0.19% | - |
| Jul 29, 2026 | 9.14 | 9.14 | 9.11 | 9.12 | 9.12 | -0.25% | 3,333 |
| Jul 28, 2026 | 9.13 | 9.14 | 9.13 | 9.14 | 9.14 | 0.27% | - |
| Jul 27, 2026 | 9.12 | 9.14 | 9.11 | 9.11 | 9.11 | -0.11% | - |
| Jul 24, 2026 | 9.10 | 9.13 | 9.10 | 9.12 | 9.12 | -0.51% | - |
| Jul 17, 2026 | 9.17 | 9.19 | 9.16 | 9.17 | 9.17 | -0.12% | - |
| Jul 10, 2026 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | -0.56% | - |
| Jul 3, 2026 | 9.24 | 9.24 | 9.23 | 9.23 | 9.23 | -0.32% | - |
| Jun 26, 2026 | 9.27 | 9.27 | 9.26 | 9.26 | 9.26 | 0.55% | - |
| Jun 19, 2026 | 9.22 | 9.22 | 9.21 | 9.21 | 9.21 | 0.02% | - |
| Jun 12, 2026 | 9.22 | 9.23 | 9.21 | 9.21 | 9.21 | 0.41% | - |
| Jun 5, 2026 | 9.21 | 9.22 | 9.17 | 9.17 | 9.17 | -0.54% | - |