Jpm Green Social Sustainable Bond UCITS ETF (JEGN.SW)
Swiss - Swiss Delayed price. Currency in EUR
Add to watchlist
At close: 01:18PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 25 Jul 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 24 Jul 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
| 23 Jul 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
| 22 Jul 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
| 19 Jul 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
| 18 Jul 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
| 17 Jul 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
| 16 Jul 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
| 15 Jul 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
| 12 Jul 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
| 11 Jul 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
| 10 Jul 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | 98 |
| 09 Jul 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 08 Jul 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 05 Jul 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
| 04 Jul 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
| 03 Jul 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
| 02 Jul 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
| 01 Jul 2024 | 103.71 | 103.71 | 103.61 | 103.61 | 103.61 | 294 |
| 28 Jun 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
| 27 Jun 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| 26 Jun 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| 25 Jun 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
| 24 Jun 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
| 21 Jun 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
| 20 Jun 2024 | 104.09 | 104.28 | 104.09 | 104.28 | 104.28 | 2,260 |
| 19 Jun 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
| 18 Jun 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
| 17 Jun 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
| 14 Jun 2024 | 104.43 | 104.50 | 104.38 | 104.45 | 104.45 | 11,866 |
| 13 Jun 2024 | 104.24 | 104.28 | 104.24 | 104.26 | 104.26 | 1,248 |
| 12 Jun 2024 | 103.74 | 103.89 | 103.73 | 103.82 | 103.82 | 10,854 |
| 11 Jun 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
| 10 Jun 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
| 07 Jun 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| 06 Jun 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| 05 Jun 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| 04 Jun 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 03 Jun 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
| 31 May 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| 30 May 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| 29 May 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| 28 May 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
| 27 May 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 24 May 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 23 May 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 22 May 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 21 May 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| 17 May 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 16 May 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| 15 May 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| 14 May 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 13 May 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
| 10 May 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
| 08 May 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| 07 May 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| 06 May 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
| 03 May 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
| 29 Apr 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
| 26 Apr 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
| 25 Apr 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
| 24 Apr 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 23 Apr 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| 22 Apr 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| 19 Apr 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| 18 Apr 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| 17 Apr 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
| 16 Apr 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
| 15 Apr 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 12 Apr 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
| 11 Apr 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
| 10 Apr 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
| 09 Apr 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 08 Apr 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 05 Apr 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 04 Apr 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 03 Apr 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
| 02 Apr 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
| 28 Mar 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
| 27 Mar 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
| 26 Mar 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | - |
| 25 Mar 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | 97 |
| 22 Mar 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
| 21 Mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 20 Mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 19 Mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 18 Mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 15 Mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 14 Mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 13 Mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 12 Mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 11 Mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 08 Mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 07 Mar 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
| 06 Mar 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 05 Mar 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 04 Mar 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | 22 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.