Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

JPMorgan Global Government Bond Active UCITS ETF USD (acc) (JGOV) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 9.9165 9.999 9.9165 9.999 0
19th May 2026 (Tue) 9.957 9.957 9.9165 9.9165 0
18th May 2026 (Mon) 9.9525 9.957 9.9525 9.957 0
15th May 2026 (Fri) 10.044 10.044 9.9525 9.9525 0
14th May 2026 (Thu) 10.042 10.044 10.042 10.044 0
13th May 2026 (Wed) 10.051 10.051 10.042 10.042 0
12th May 2026 (Tue) 10.12 10.12 10.051 10.051 0
11th May 2026 (Mon) 10.14 10.14 10.12 10.12 0
8th May 2026 (Fri) 10.141 10.141 10.14 10.14 0
7th May 2026 (Thu) 10.129 10.141 10.129 10.141 0
6th May 2026 (Wed) 10.052 10.129 10.052 10.129 0
5th May 2026 (Tue) 10.106 10.106 10.052 10.052 0
4th May 2026 (Mon) 10.106 10.106 10.106 10.106 0
1st May 2026 (Fri) 10.122 10.122 10.122 10.106 10
30th Apr 2026 (Thu) 10.022 10.076 10.022 10.076 0
29th Apr 2026 (Wed) 10.056 10.056 10.022 10.022 0
28th Apr 2026 (Tue) 10.072 10.072 10.056 10.056 0
27th Apr 2026 (Mon) 10.072 10.072 10.072 10.072 0
24th Apr 2026 (Fri) 10.094 10.094 10.072 10.072 0
23rd Apr 2026 (Thu) 10.104 10.104 10.104 10.094 1,159
22nd Apr 2026 (Wed) 10.12 10.12 10.11 10.11 0
21st Apr 2026 (Tue) 10.144 10.144 10.12 10.12 0
20th Apr 2026 (Mon) 10.167 10.167 10.144 10.144 0
17th Apr 2026 (Fri) 10.12 10.167 10.12 10.167 0
16th Apr 2026 (Thu) 10.126 10.126 10.12 10.12 0
15th Apr 2026 (Wed) 10.132 10.132 10.126 10.126 0
14th Apr 2026 (Tue) 10.052 10.132 10.052 10.132 0
13th Apr 2026 (Mon) 10.069 10.069 10.052 10.052 0
10th Apr 2026 (Fri) 10.066 10.069 10.066 10.069 0
9th Apr 2026 (Thu) 10.115 10.115 10.066 10.066 0
8th Apr 2026 (Wed) 9.957 10.115 9.957 10.115 0
7th Apr 2026 (Tue) 9.9685 9.9685 9.957 9.957 0
6th Apr 2026 (Mon) 9.9685 9.9685 9.9685 9.9685 0
3rd Apr 2026 (Fri) 9.9685 9.9685 9.9685 9.9685 0
2nd Apr 2026 (Thu) 10.021 10.021 9.9685 9.9685 0
1st Apr 2026 (Wed) 9.959 10.021 9.959 10.021 0
31st Mar 2026 (Tue) 9.9075 9.959 9.9075 9.959 0
30th Mar 2026 (Mon) 9.897 9.9075 9.897 9.9075 0
27th Mar 2026 (Fri) 9.939 9.939 9.897 9.897 0
26th Mar 2026 (Thu) 9.9975 9.9975 9.939 9.939 0
25th Mar 2026 (Wed) 9.9735 9.9975 9.9735 9.9975 0
24th Mar 2026 (Tue) 9.9855 9.9855 9.9735 9.9735 0
23rd Mar 2026 (Mon) 9.9605 9.9855 9.9605 9.9855 0
FTSE 100 Latest
Value10,443.47
Change11.13