JPMorgan USD Emerging Markets Sovereign Bond UCITS ETF (LON:JMAB)
London · Delayed Price · Currency is GBP · Price in GBX 8,848.00
+35.50 (0.40%)
At close: Sep 22, 2026
LON:JMAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,845.00 | 8,845.00 | 8,845.00 | 8,848.00 | 8,848.00 | 0.40% | 100 |
| Sep 21, 2026 | 8,812.50 | 8,812.50 | 8,812.50 | 8,812.50 | 8,812.50 | 0.27% | - |
| Sep 18, 2026 | 8,789.00 | 8,789.00 | 8,789.00 | 8,789.00 | 8,789.00 | -0.35% | - |
| Sep 17, 2026 | 8,776.00 | 8,776.00 | 8,776.00 | 8,819.50 | 8,819.50 | 1.17% | 29 |
| Sep 16, 2026 | 8,717.50 | 8,717.50 | 8,717.50 | 8,717.50 | 8,717.50 | 0.52% | - |
| Sep 15, 2026 | 8,672.00 | 8,672.00 | 8,672.00 | 8,672.00 | 8,672.00 | -0.25% | - |
| Sep 14, 2026 | 8,694.00 | 8,694.00 | 8,694.00 | 8,694.00 | 8,694.00 | -0.15% | - |
| Sep 11, 2026 | 8,707.00 | 8,707.00 | 8,707.00 | 8,707.00 | 8,707.00 | -0.02% | - |
| Sep 10, 2026 | 8,708.50 | 8,708.50 | 8,708.50 | 8,708.50 | 8,708.50 | -0.37% | - |
| Sep 9, 2026 | 8,740.50 | 8,740.50 | 8,740.50 | 8,740.50 | 8,740.50 | -0.26% | - |
| Sep 8, 2026 | 8,764.00 | 8,769.00 | 8,763.00 | 8,763.00 | 8,763.00 | -0.05% | 500 |
| Sep 7, 2026 | 8,767.00 | 8,767.00 | 8,767.00 | 8,767.00 | 8,767.00 | -0.20% | - |
| Sep 4, 2026 | 8,782.00 | 8,782.00 | 8,782.00 | 8,785.00 | 8,785.00 | 0.06% | 89 |
| Sep 3, 2026 | 8,788.00 | 8,788.00 | 8,788.00 | 8,780.00 | 8,780.00 | 0.17% | 67 |
| Sep 2, 2026 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 0.07% | - |
| Sep 1, 2026 | 8,759.00 | 8,759.00 | 8,759.00 | 8,759.00 | 8,759.00 | -0.30% | - |
| Aug 28, 2026 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 0.13% | - |
| Aug 27, 2026 | 8,774.00 | 8,774.00 | 8,774.00 | 8,774.00 | 8,774.00 | 0.08% | - |
| Aug 26, 2026 | 8,767.00 | 8,767.00 | 8,767.00 | 8,767.00 | 8,767.00 | 0.34% | - |
| Aug 25, 2026 | 8,738.89 | 8,738.89 | 8,738.89 | 8,737.00 | 8,737.00 | 0.33% | 900 |
| Aug 24, 2026 | 8,708.50 | 8,708.50 | 8,708.50 | 8,708.50 | 8,708.50 | 0.01% | - |
| Aug 21, 2026 | 8,708.00 | 8,708.00 | 8,708.00 | 8,708.00 | 8,708.00 | 0.07% | - |
| Aug 20, 2026 | 8,716.00 | 8,716.00 | 8,716.00 | 8,702.00 | 8,702.00 | -0.48% | 500 |
| Aug 19, 2026 | 8,753.00 | 8,753.00 | 8,753.00 | 8,744.00 | 8,744.00 | 0.02% | 77 |
| Aug 18, 2026 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | -0.36% | - |
| Aug 17, 2026 | 8,773.50 | 8,773.50 | 8,773.50 | 8,773.50 | 8,773.50 | -0.17% | - |
| Aug 14, 2026 | 8,810.00 | 8,810.00 | 8,810.00 | 8,788.50 | 8,788.50 | -0.44% | 1,600 |
| Aug 13, 2026 | 8,827.50 | 8,827.50 | 8,827.50 | 8,827.50 | 8,827.50 | 0.35% | - |
| Aug 12, 2026 | 8,797.00 | 8,797.00 | 8,797.00 | 8,797.00 | 8,797.00 | 0.13% | - |
| Aug 11, 2026 | 8,786.00 | 8,786.00 | 8,786.00 | 8,786.00 | 8,786.00 | 0.01% | 44 |
| Aug 10, 2026 | 8,785.50 | 8,785.50 | 8,785.50 | 8,785.50 | 8,785.50 | -0.33% | 18 |
| Aug 7, 2026 | 8,819.00 | 8,819.00 | 8,819.00 | 8,814.50 | 8,814.50 | -0.18% | 1 |
| Aug 6, 2026 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | -0.02% | - |
| Aug 5, 2026 | 8,831.50 | 8,831.50 | 8,831.50 | 8,831.50 | 8,831.50 | - | - |
| Aug 4, 2026 | 8,831.50 | 8,831.50 | 8,831.50 | 8,831.50 | 8,831.50 | 0.23% | 2 |
| Aug 3, 2026 | 8,811.50 | 8,811.50 | 8,811.50 | 8,811.50 | 8,811.50 | 0.78% | - |
| Jul 31, 2026 | 8,743.00 | 8,743.00 | 8,743.00 | 8,743.00 | 8,743.00 | -0.13% | - |
| Jul 30, 2026 | 8,775.00 | 8,787.00 | 8,775.00 | 8,754.50 | 8,754.50 | -1.55% | 400 |
| Jul 29, 2026 | 8,892.00 | 8,892.00 | 8,892.00 | 8,892.00 | 8,892.00 | 0.07% | - |
| Jul 28, 2026 | 8,885.50 | 8,885.50 | 8,885.50 | 8,885.50 | 8,885.50 | 0.01% | 900 |
| Jul 27, 2026 | 8,897.00 | 8,912.00 | 8,897.00 | 8,884.50 | 8,884.50 | 0.64% | 1,100 |
| Jul 24, 2026 | 8,831.00 | 8,839.00 | 8,824.00 | 8,828.00 | 8,828.00 | -0.03% | 622 |
| Jul 23, 2026 | 8,831.00 | 8,831.00 | 8,831.00 | 8,831.00 | 8,831.00 | -0.20% | - |
| Jul 22, 2026 | 8,848.50 | 8,848.50 | 8,848.50 | 8,848.50 | 8,848.50 | -0.07% | - |
| Jul 21, 2026 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.02% | - |
| Jul 20, 2026 | 8,853.00 | 8,853.00 | 8,853.00 | 8,853.00 | 8,853.00 | 0.11% | - |
| Jul 17, 2026 | 8,825.00 | 8,850.00 | 8,825.00 | 8,843.50 | 8,843.50 | 0.29% | 201 |
| Jul 16, 2026 | 8,797.00 | 8,818.00 | 8,797.00 | 8,818.00 | 8,818.00 | -0.08% | 112 |
| Jul 15, 2026 | 8,825.50 | 8,825.50 | 8,825.50 | 8,825.50 | 8,825.50 | -0.63% | - |
| Jul 14, 2026 | 8,864.00 | 8,871.00 | 8,864.00 | 8,881.50 | 8,881.50 | -0.10% | 9,531 |