JPMorgan USD Emerging Markets Sovereign Bond UCITS ETF (LON:JPBM)
London · Delayed Price · Currency is GBP · Price in GBX 6,163.00
+25.00 (0.41%)
At close: Sep 22, 2026
LON:JPBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,111.00 | 6,170.64 | 6,111.00 | 6,163.00 | 6,163.00 | 0.41% | 3 |
| Sep 21, 2026 | 6,135.00 | 6,135.00 | 6,135.00 | 6,138.00 | 6,138.00 | 0.27% | 426 |
| Sep 18, 2026 | 6,107.00 | 6,132.00 | 6,132.00 | 6,121.50 | 6,121.50 | -0.31% | 5 |
| Sep 17, 2026 | 6,124.00 | 6,115.00 | 6,113.00 | 6,140.50 | 6,140.50 | 0.96% | 105 |
| Sep 16, 2026 | 6,083.00 | 6,083.00 | 6,049.00 | 6,082.00 | 6,082.00 | 0.50% | 16 |
| Sep 15, 2026 | 6,087.00 | 6,087.00 | 6,049.00 | 6,052.00 | 6,052.00 | -0.07% | 48 |
| Sep 14, 2026 | 6,101.00 | 6,101.00 | 6,042.00 | 6,056.00 | 6,056.00 | -0.33% | 311 |
| Sep 11, 2026 | 6,075.00 | 6,088.00 | 6,053.42 | 6,076.00 | 6,076.00 | 0.02% | 14 |
| Sep 10, 2026 | 6,079.00 | 6,113.00 | 6,054.00 | 6,075.00 | 6,075.00 | -0.04% | 24 |
| Sep 9, 2026 | 6,132.00 | 6,138.00 | 6,107.00 | 6,107.00 | 6,077.13 | -0.38% | 29 |
| Sep 8, 2026 | 6,136.00 | 6,140.60 | 6,130.00 | 6,130.00 | 6,100.02 | -0.11% | 61 |
| Sep 7, 2026 | 6,152.64 | 6,152.64 | 6,152.64 | 6,136.50 | 6,106.49 | -0.23% | 1 |
| Sep 4, 2026 | 6,155.00 | 6,169.62 | 6,147.00 | 6,150.50 | 6,120.42 | 0.07% | 175 |
| Sep 3, 2026 | 6,151.00 | 6,165.46 | 6,151.00 | 6,146.00 | 6,115.94 | 0.19% | 98 |
| Sep 2, 2026 | 6,152.52 | 6,152.52 | 6,129.32 | 6,134.50 | 6,104.50 | 0.04% | 20 |
| Sep 1, 2026 | 6,138.00 | 6,138.00 | 6,131.46 | 6,132.00 | 6,102.01 | -0.33% | 29 |
| Aug 28, 2026 | 6,143.58 | 6,171.46 | 6,143.58 | 6,152.00 | 6,121.91 | 0.20% | 3 |
| Aug 27, 2026 | 6,139.00 | 6,147.60 | 6,128.40 | 6,140.00 | 6,109.97 | 0.02% | 44 |
| Aug 26, 2026 | 6,127.00 | 6,142.76 | 6,127.00 | 6,139.00 | 6,108.97 | 0.38% | 132 |
| Aug 25, 2026 | 6,120.72 | 6,120.72 | 6,120.72 | 6,116.00 | 6,086.09 | 0.21% | 1 |
| Aug 24, 2026 | 6,098.00 | 6,106.64 | 6,098.00 | 6,103.00 | 6,073.15 | 0.12% | 9 |
| Aug 21, 2026 | 6,098.00 | 6,104.64 | 6,098.00 | 6,095.50 | 6,065.69 | 0.06% | 44 |
| Aug 20, 2026 | 6,099.00 | 6,110.62 | 6,089.44 | 6,092.00 | 6,062.20 | -0.49% | 44 |
| Aug 19, 2026 | 6,127.00 | 6,127.00 | 6,105.40 | 6,122.00 | 6,092.06 | - | 144 |
| Aug 18, 2026 | 6,128.58 | 6,128.58 | 6,128.58 | 6,122.00 | 6,092.06 | -0.28% | 9 |
| Aug 17, 2026 | 6,129.42 | 6,147.60 | 6,128.40 | 6,139.00 | 6,108.97 | -0.21% | 13 |
| Aug 14, 2026 | 6,164.62 | 6,164.62 | 6,164.62 | 6,152.00 | 6,121.91 | -0.40% | 1 |
| Aug 13, 2026 | 6,182.76 | 6,183.64 | 6,182.76 | 6,177.00 | 6,146.79 | 0.48% | 223 |
| Aug 12, 2026 | 6,177.00 | 6,190.62 | 6,177.00 | 6,177.00 | 6,117.50 | -0.03% | 392 |
| Aug 11, 2026 | 6,179.00 | 6,187.64 | 6,179.00 | 6,179.00 | 6,119.48 | 0.01% | 227 |
| Aug 10, 2026 | 6,194.60 | 6,194.60 | 6,175.36 | 6,178.50 | 6,118.99 | -0.29% | 114 |
| Aug 7, 2026 | 6,208.56 | 6,208.56 | 6,208.56 | 6,196.50 | 6,136.81 | -0.19% | 1 |
| Aug 6, 2026 | 6,211.66 | 6,215.64 | 6,198.32 | 6,208.00 | 6,148.20 | - | 101 |
| Aug 5, 2026 | 6,208.00 | 6,208.00 | 6,208.00 | 6,208.00 | 6,148.20 | - | - |
| Aug 4, 2026 | 6,186.00 | 6,208.66 | 6,186.00 | 6,208.00 | 6,148.20 | 0.17% | 43 |
| Aug 3, 2026 | 6,176.00 | 6,187.82 | 6,161.00 | 6,197.50 | 6,137.80 | 0.79% | 882 |
| Jul 31, 2026 | 6,180.00 | 6,181.54 | 6,180.00 | 6,149.00 | 6,089.77 | -0.12% | 42 |
| Jul 30, 2026 | 6,206.00 | 6,206.00 | 6,164.66 | 6,156.50 | 6,097.20 | -1.54% | 170 |
| Jul 29, 2026 | 6,259.64 | 6,259.64 | 6,259.64 | 6,252.50 | 6,192.27 | -0.10% | 1 |
| Jul 28, 2026 | 6,257.00 | 6,260.62 | 6,257.00 | 6,259.00 | 6,198.71 | 0.18% | 157 |
| Jul 27, 2026 | 6,247.50 | 6,247.50 | 6,247.50 | 6,247.50 | 6,187.32 | 0.64% | - |
| Jul 24, 2026 | 6,230.00 | 6,230.00 | 6,206.00 | 6,208.00 | 6,148.20 | -0.31% | 1,203 |
| Jul 23, 2026 | 6,209.00 | 6,227.00 | 6,209.00 | 6,227.00 | 6,167.02 | 0.06% | 47 |
| Jul 22, 2026 | 6,237.00 | 6,237.00 | 6,210.36 | 6,223.00 | 6,163.06 | -0.10% | 11 |
| Jul 21, 2026 | 6,230.66 | 6,230.66 | 6,230.66 | 6,229.00 | 6,169.00 | -0.11% | 40 |
| Jul 20, 2026 | 6,212.00 | 6,236.00 | 6,212.00 | 6,236.00 | 6,175.93 | 0.38% | 49 |
| Jul 17, 2026 | 6,205.40 | 6,205.40 | 6,205.40 | 6,212.50 | 6,152.66 | 0.17% | 31 |
| Jul 16, 2026 | 6,219.00 | 6,219.00 | 6,187.00 | 6,202.00 | 6,142.26 | -0.10% | 508 |
| Jul 15, 2026 | 6,241.46 | 6,242.64 | 6,241.46 | 6,208.50 | 6,148.70 | -0.54% | 4 |
| Jul 14, 2026 | 6,234.00 | 6,243.54 | 6,234.00 | 6,242.50 | 6,182.37 | -0.15% | 2,033 |