JPMorgan USD Emerging Markets Sovereign Bond UCITS ETF (LON:JMBP)
London · Delayed Price · Currency is GBP 61.63
+0.04 (0.06%)
Sep 23, 2026, 9:22 AM GMT
LON:JMBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | - | -0.12% | 50 |
| Sep 22, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | 0.19% | - |
| Sep 21, 2026 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 0.25% | - |
| Sep 18, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -0.19% | - |
| Sep 17, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 0.45% | - |
| Sep 16, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.24% | - |
| Sep 15, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -0.19% | 1,485 |
| Sep 14, 2026 | 61.29 | 61.29 | 61.29 | 61.25 | 61.25 | -0.52% | 14 |
| Sep 11, 2026 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | -0.19% | - |
| Sep 10, 2026 | 61.64 | 61.64 | 61.62 | 61.69 | 61.69 | -0.36% | 188 |
| Sep 9, 2026 | 62.41 | 62.41 | 62.37 | 62.19 | 61.91 | -0.30% | 352 |
| Sep 8, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.10 | -0.09% | - |
| Sep 7, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.15 | 0.02% | - |
| Sep 4, 2026 | 62.29 | 62.35 | 62.27 | 62.42 | 62.14 | - | 3,510 |
| Sep 3, 2026 | 62.37 | 62.37 | 62.22 | 62.42 | 62.14 | 0.36% | 414 |
| Sep 2, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 61.92 | -0.09% | - |
| Sep 1, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 61.97 | -0.53% | - |
| Aug 28, 2026 | 62.70 | 62.70 | 62.70 | 62.58 | 62.30 | -0.02% | 1 |
| Aug 27, 2026 | 62.70 | 62.70 | 62.70 | 62.60 | 62.32 | 0.07% | 19 |
| Aug 26, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.27 | 0.01% | - |
| Aug 25, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.27 | 0.23% | 18 |
| Aug 24, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.12 | 0.09% | - |
| Aug 21, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.07 | -0.10% | - |
| Aug 20, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.13 | -0.11% | - |
| Aug 19, 2026 | 62.39 | 62.39 | 62.39 | 62.48 | 62.20 | 0.47% | 108 |
| Aug 18, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 61.91 | -0.43% | - |
| Aug 17, 2026 | 62.47 | 62.47 | 62.47 | 62.46 | 62.18 | -0.18% | 160 |
| Aug 14, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 62.29 | 0.07% | - |
| Aug 13, 2026 | 62.61 | 62.64 | 62.61 | 62.52 | 62.24 | 0.18% | 1,619 |
| Aug 12, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.13 | 0.15% | 107 |
| Aug 11, 2026 | 62.66 | 62.66 | 62.66 | 62.64 | 62.04 | -0.10% | 15 |
| Aug 10, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.10 | -0.14% | - |
| Aug 7, 2026 | 62.70 | 62.70 | 62.70 | 62.79 | 62.19 | 0.11% | 1 |
| Aug 6, 2026 | 62.73 | 62.73 | 62.73 | 62.72 | 62.12 | -0.06% | 4 |
| Aug 5, 2026 | 62.88 | 62.88 | 62.88 | 62.76 | 62.16 | 0.23% | 18 |
| Aug 4, 2026 | 62.59 | 62.59 | 62.59 | 62.61 | 62.01 | 0.34% | 545 |
| Aug 3, 2026 | 62.36 | 62.43 | 62.35 | 62.40 | 61.80 | 0.40% | 5,736 |
| Jul 31, 2026 | 62.29 | 62.29 | 62.29 | 62.15 | 61.56 | 0.08% | 159 |
| Jul 30, 2026 | 62.00 | 62.00 | 62.00 | 62.10 | 61.51 | -0.40% | 32 |
| Jul 29, 2026 | 62.53 | 62.53 | 62.43 | 62.35 | 61.75 | -0.06% | 12 |
| Jul 28, 2026 | 62.30 | 62.30 | 62.30 | 62.39 | 61.79 | 0.01% | 34 |
| Jul 27, 2026 | 62.55 | 62.56 | 62.55 | 62.39 | 61.79 | 0.38% | 128 |
| Jul 24, 2026 | 62.11 | 62.12 | 62.11 | 62.15 | 61.56 | 0.19% | 251 |
| Jul 23, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 61.44 | -0.70% | - |
| Jul 22, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 61.87 | -0.22% | - |
| Jul 21, 2026 | 62.60 | 62.82 | 62.59 | 62.61 | 62.01 | -0.15% | 265 |
| Jul 20, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.11 | -0.02% | - |
| Jul 17, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.12 | -0.06% | - |
| Jul 16, 2026 | 62.72 | 62.76 | 62.69 | 62.76 | 62.16 | -0.10% | 321 |
| Jul 15, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.22 | -0.08% | - |