JPMorgan USD Emerging Markets Sovereign Bond UCITS ETF (LON:JMBA)
London · Delayed Price · Currency is GBP · Price in USD 110.52
+0.19 (0.17%)
Aug 1, 2025, 4:35 PM BST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 110.68 | 110.70 | 110.52 | 110.52 | 110.52 | 0.17% | 235 |
| Jul 31, 2025 | 110.34 | 110.34 | 110.33 | 110.33 | 110.33 | 0.13% | 44 |
| Jul 30, 2025 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | -0.14% | - |
| Jul 29, 2025 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | 0.37% | - |
| Jul 28, 2025 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | -0.02% | - |
| Jul 25, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | 0.05% | - |
| Jul 24, 2025 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | -0.08% | - |
| Jul 23, 2025 | 109.90 | 109.98 | 109.90 | 109.98 | 109.98 | 0.02% | 6 |
| Jul 22, 2025 | 109.78 | 109.96 | 109.76 | 109.96 | 109.96 | 0.15% | 144 |
| Jul 21, 2025 | 109.68 | 109.79 | 109.68 | 109.79 | 109.79 | 0.39% | 30 |
| Jul 18, 2025 | 109.36 | 109.36 | 109.04 | 109.36 | 109.36 | 0.36% | 1,002 |
| Jul 17, 2025 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | 0.37% | - |
| Jul 16, 2025 | 108.60 | 108.80 | 108.57 | 108.57 | 108.57 | -0.16% | 900 |
| Jul 15, 2025 | 109.22 | 109.22 | 108.74 | 108.74 | 108.74 | -0.38% | 130 |
| Jul 14, 2025 | 109.04 | 109.16 | 109.04 | 109.16 | 109.16 | 0.16% | 6 |
| Jul 11, 2025 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | -0.43% | - |
| Jul 10, 2025 | 109.62 | 109.62 | 109.46 | 109.46 | 109.46 | 0.28% | 238 |
| Jul 9, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | 0.32% | - |
| Jul 8, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | -0.39% | - |
| Jul 7, 2025 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | -0.29% | - |
| Jul 4, 2025 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | -0.03% | - |
| Jul 3, 2025 | 109.66 | 109.66 | 109.58 | 109.58 | 109.58 | 0.17% | 78 |
| Jul 2, 2025 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | -0.05% | - |
| Jul 1, 2025 | 109.64 | 109.64 | 109.45 | 109.45 | 109.45 | 0.40% | 536 |
| Jun 30, 2025 | 108.92 | 109.01 | 108.92 | 109.01 | 109.01 | 0.44% | 904 |
| Jun 27, 2025 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | -0.02% | - |
| Jun 26, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 0.30% | - |
| Jun 25, 2025 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | -0.20% | - |
| Jun 24, 2025 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | 0.44% | - |
| Jun 23, 2025 | 107.94 | 107.97 | 107.94 | 107.97 | 107.97 | 0.29% | 7,198 |
| Jun 20, 2025 | 107.54 | 107.66 | 107.54 | 107.66 | 107.66 | 0.17% | 262 |
| Jun 19, 2025 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | -0.22% | - |
| Jun 18, 2025 | 107.92 | 107.98 | 107.72 | 107.72 | 107.72 | 0.05% | 1,475 |
| Jun 17, 2025 | 107.60 | 107.70 | 107.60 | 107.67 | 107.67 | 0.01% | 79 |
| Jun 16, 2025 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | 0.14% | - |
| Jun 13, 2025 | 107.76 | 107.76 | 107.51 | 107.51 | 107.51 | -0.41% | 441 |
| Jun 12, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0.16% | - |
| Jun 11, 2025 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | 0.38% | - |
| Jun 10, 2025 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | 0.14% | - |
| Jun 9, 2025 | 107.28 | 107.28 | 107.22 | 107.22 | 107.22 | 0.19% | 30 |
| Jun 6, 2025 | 107.12 | 107.12 | 107.02 | 107.02 | 107.02 | -0.22% | 11,783 |
| Jun 5, 2025 | 107.40 | 107.40 | 107.26 | 107.26 | 107.26 | -0.11% | 40 |
| Jun 4, 2025 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | 0.55% | - |
| Jun 3, 2025 | 106.60 | 106.79 | 106.60 | 106.79 | 106.79 | 0.35% | 64 |
| Jun 2, 2025 | 106.48 | 106.48 | 106.42 | 106.42 | 106.42 | -0.11% | 148 |
| May 30, 2025 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | 0.07% | - |
| May 29, 2025 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | 0.43% | - |
| May 28, 2025 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | -0.19% | - |
| May 27, 2025 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | 0.70% | - |
| May 23, 2025 | 105.38 | 105.47 | 105.38 | 105.47 | 105.47 | 0.03% | 44 |