Skip to main content
logo
JPMorgan Global Government Bond Active UCITS ETF (ETR:JGSV)
Germany flag Germany · Delayed Price · Currency is EUR · Price in SEK
91.68
-0.19 (-0.20%)
At close: Sep 22, 2026

ETR:JGSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202691.6591.8091.6591.6891.68-0.20%-
Sep 21, 202691.7991.8891.7991.8691.860.22%-
Sep 18, 202691.8691.8691.6691.6691.66-0.21%161
Sep 17, 202691.6591.8591.6491.8591.850.22%-
Sep 16, 202691.5091.7691.5091.6591.650.22%264
Sep 15, 202691.4791.4791.4591.4591.450.03%-
Sep 14, 202691.5991.5991.4291.4291.42-0.34%-
Sep 11, 202691.7191.7691.7191.7391.73-0.19%-
Sep 10, 202692.3392.3391.9091.9091.90-0.42%-
Sep 9, 202692.4592.4592.2892.2992.29-0.32%-
Sep 8, 202692.5492.5892.5392.5892.580.15%-
Sep 7, 202692.4592.4992.4592.4592.45-0.14%-
Sep 4, 202692.6292.6292.5692.5792.57-0.01%-
Sep 3, 202692.4492.5892.4492.5892.580.32%-
Sep 2, 202692.3592.3992.1492.2892.28-0.19%8,000
Sep 1, 202692.4292.4692.3292.4692.46-0.17%-
Aug 31, 202692.6392.6392.5892.6192.61-0.06%17,898
Aug 28, 202692.7692.7692.6792.6792.67-0.41%-
Aug 27, 202692.8793.0692.7893.0693.060.21%14,574
Aug 26, 202693.0193.0192.8692.8692.86-0.07%-
Aug 25, 202692.6892.9292.6892.9292.920.13%984
Aug 24, 202692.7392.8092.6792.8092.800.21%11,936
Aug 21, 202692.6792.6792.6192.6192.61-0.09%-
Aug 20, 202692.7692.7692.6992.6992.69-0.01%-
Aug 19, 202692.5992.7092.5192.7092.700.21%-
Aug 18, 202692.5992.5992.5192.5192.51-0.11%-
Aug 17, 202692.7292.7292.6192.6192.61-0.14%-
Aug 14, 202692.9292.9292.7492.7492.74-0.27%-
Aug 13, 202692.8492.9992.8492.9992.990.13%-
Aug 12, 202692.8492.8792.8392.8792.870.01%-
Aug 11, 202692.7692.8692.7492.8692.860.05%-
Aug 10, 202692.9993.0092.8192.8192.81-0.21%-
Aug 7, 202692.9393.0192.9393.0193.01-0.09%-
Aug 6, 202693.1793.1893.1093.1093.100.04%-
Aug 5, 202693.1293.1293.0693.0693.060.07%-
Aug 4, 202692.8093.0092.8093.0093.000.22%-
Aug 3, 202692.7092.7992.7092.7992.790.35%-
Jul 31, 202692.7192.7192.4792.4792.47-0.30%-
Jul 30, 202692.5792.7592.5792.7592.75-0.05%-
Jul 29, 202692.9992.9992.8092.8092.80-0.11%-
Jul 28, 202692.9092.9092.8992.9092.900.12%-
Jul 27, 202692.7592.8292.7592.7992.790.17%-
Jul 24, 202692.4992.6392.4992.6392.630.15%-
Jul 23, 202692.7592.7592.4992.4992.49-0.25%-
Jul 22, 202692.7992.7992.7292.7292.72-0.17%-
Jul 21, 202692.9792.9792.8892.8892.88-0.20%-
Jul 20, 202693.1293.1393.0693.0693.06-0.10%-
Jul 17, 202693.1793.1993.1693.1693.160.10%-
Jul 16, 202693.1693.1693.0793.0793.07-0.11%-
Jul 15, 202693.0593.1793.0293.1793.17-0.05%-