JPM USD Corporate Bond Research Enhanced Index (ESG) UCITS ETF USD Dis (JIGB.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 02:13PM CEST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
| 03 July 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
| 02 July 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 01 July 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
| 28 June 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 27 June 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 26 June 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| 25 June 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
| 24 June 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
| 21 June 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
| 20 June 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| 19 June 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| 18 June 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| 17 June 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| 14 June 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 13 June 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 12 June 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 11 June 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| 10 June 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| 07 June 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
| 06 June 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| 05 June 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
| 04 June 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 03 June 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 31 May 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
| 30 May 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 29 May 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
| 28 May 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| 27 May 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| 24 May 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| 23 May 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| 22 May 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 21 May 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 17 May 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 16 May 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 15 May 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 14 May 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 13 May 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 10 May 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 08 May 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 07 May 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
| 06 May 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
| 03 May 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
| 29 Apr 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
| 26 Apr 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
| 25 Apr 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
| 24 Apr 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
| 23 Apr 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| 22 Apr 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
| 19 Apr 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
| 18 Apr 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
| 17 Apr 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
| 16 Apr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 15 Apr 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
| 12 Apr 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 11 Apr 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
| 11 Apr 2024 | 1.5367 Dividend | |||||
| 10 Apr 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 75.54 | - |
| 09 Apr 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 76.06 | - |
| 08 Apr 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 75.82 | - |
| 05 Apr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 76.01 | - |
| 04 Apr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 76.01 | - |
| 03 Apr 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 75.83 | - |
| 02 Apr 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 75.83 | - |
| 28 Mar 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 76.67 | - |
| 27 Mar 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 76.48 | - |
| 26 Mar 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 76.30 | - |
| 25 Mar 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 76.40 | - |
| 22 Mar 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 76.56 | - |
| 21 Mar 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 76.34 | - |
| 20 Mar 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 76.03 | - |
| 19 Mar 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 75.99 | - |
| 18 Mar 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 75.97 | - |
| 15 Mar 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 76.01 | - |
| 14 Mar 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 76.01 | - |
| 13 Mar 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 76.45 | - |
| 12 Mar 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 76.53 | - |
| 11 Mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 76.64 | - |
| 08 Mar 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 76.60 | - |
| 07 Mar 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 76.48 | - |
| 06 Mar 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 76.38 | - |
| 05 Mar 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 76.18 | - |
| 04 Mar 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 75.77 | - |
| 01 Mar 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 75.75 | - |
| 29 Feb 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 75.75 | - |
| 28 Feb 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 75.62 | - |
| 27 Feb 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 75.68 | - |
| 26 Feb 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 75.68 | - |
| 23 Feb 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 75.78 | - |
| 22 Feb 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 75.60 | - |
| 21 Feb 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 75.72 | - |
| 20 Feb 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 75.72 | - |
| 19 Feb 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 75.49 | - |
| 16 Feb 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 75.52 | - |
| 15 Feb 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 75.64 | - |
| 14 Feb 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 75.54 | - |
| 13 Feb 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 76.00 | 15 |
| 12 Feb 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 75.91 | - |
| *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.