Dark

BBGE
JPM BETABUILDERS EUR GOVT BOND ETF
stock LSE

Inactive

May 14, 2021

90.27GBP+0.350%(+0.31)2,512

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-14	89.9150	89.9700	89.9150	90.2700	+0.350%	2,512	0.000%
2021-05-12	90.4700	90.4700	90.4700	89.9550	-1.651%	3	+0.350%
2021-03-29	91.5550	91.5550	91.5550	91.4650	-0.700%	328	-1.307%
2021-03-22	91.9450	91.9450	91.9450	92.1100	-0.214%	328	-1.998%
2021-03-15	92.0400	92.1800	92.0400	92.3075	+0.269%	1,092	-2.207%
2021-03-11	92.0650	92.0650	92.0600	92.0600	-0.973%	1,420	-1.944%
2021-03-01	92.9450	92.9450	92.9450	92.9650	+0.251%	70	-2.899%
2021-02-26	92.8650	92.8800	92.6100	92.7325	+0.676%	560	-2.655%
2021-02-24	92.0000	92.0000	92.0000	92.1100	-0.368%	70	-1.998%
2021-02-23	92.4150	92.4150	92.4150	92.4500	-0.458%	70	-2.358%
2021-02-18	93.4000	93.5100	93.4000	92.8750	-0.939%	140	-2.805%
2021-02-16	94.2550	94.2550	94.2550	93.7550	-0.483%	70	-3.717%
2021-02-15	94.2050	94.2050	94.2050	94.2100	-0.706%	70	-4.182%
2021-02-12	95.1550	95.1550	94.7700	94.8800	-0.252%	140	-4.859%
2021-02-10	95.1850	95.1850	95.1850	95.1200	-0.173%	70	-5.099%
2021-02-09	95.3050	95.3050	95.3050	95.2850	+0.058%	70	-5.263%
2021-02-04	95.8850	95.9600	95.8850	95.2300	-0.465%	140	-5.208%
2021-02-03	95.7750	95.7750	95.7750	95.6750	-0.125%	70	-5.649%
2021-02-02	95.9800	95.9800	95.9800	95.7950	-0.421%	70	-5.768%
2021-02-01	95.9800	95.9800	95.9800	96.2000	-0.171%	70	-6.164%
2021-01-29	96.2450	96.4050	96.2450	96.3650	+0.016%	280	-6.325%
2021-01-28	96.7650	96.8150	96.7650	96.3500	-0.016%	140	-6.310%
2021-01-27	96.3900	96.3900	96.3900	96.3650	-0.259%	70	-6.325%
2021-01-26	96.6550	96.6550	96.6550	96.6150	-0.253%	70	-6.567%
2021-01-22	96.8000	96.8000	96.8000	96.8600	+0.683%	70	-6.804%
2021-01-21	96.5250	96.5250	96.5250	96.2025	-1.072%	70	-6.167%
2021-01-19	97.1750	97.1750	97.1750	97.2450	+0.124%	70	-7.173%
2021-01-12	97.5150	97.5150	97.3400	97.1250	-1.785%	140	-7.058%
2021-01-05	99.0650	99.0650	99.0650	98.8900	-0.139%	70	-8.717%
2021-01-04	98.9150	98.9150	98.9150	99.0275	+0.023%	70	-8.844%
2020-12-30	98.9500	98.9500	98.9500	99.0050	-0.357%	958	-8.823%
2020-12-29	99.5250	99.5250	99.5250	99.3600	+0.587%	959	-9.149%
2020-12-23	99.6050	99.6050	99.3800	98.7800	-1.356%	140	-8.615%
2020-12-22	99.9250	100.4550	99.9250	100.1375	-0.296%	3,924	-9.854%
2020-12-21	100.9300	100.9300	100.9300	100.4350	+1.140%	959	-10.121%
2020-12-18	99.0950	99.0950	99.0950	99.3025	+0.557%	70	-9.096%
2020-12-17	98.7850	98.7850	98.7850	98.7525	-0.159%	70	-8.590%
2020-12-16	98.9900	99.0300	98.9900	98.9100	-0.548%	1,025	-8.735%
2020-12-15	99.7850	99.7850	99.7850	99.4550	-0.667%	70	-9.235%
2020-12-14	99.5250	99.8800	99.5250	100.1225	-0.675%	1,025	-9.840%
2020-12-11	100.9150	101.2800	100.6200	100.8025	+0.707%	3,947	-10.449%
2020-12-10	100.1800	100.1800	100.1800	100.0950	+1.035%	70	-9.816%
2020-12-09	98.8700	98.8850	98.8700	99.0700	-0.445%	140	-8.883%
2020-12-08	100.0300	100.0300	100.0300	99.5125	+1.151%	140	-9.288%
2020-12-04	98.8400	98.8400	98.4650	98.3800	-0.071%	140	-8.244%
2020-12-03	98.7200	98.7200	98.7200	98.4500	-0.382%	70	-8.309%
2020-12-02	98.4400	98.4500	98.4400	98.8275	+1.141%	1,034	-8.659%
2020-12-01	97.7550	97.7550	97.7550	97.7125	-0.286%	70	-7.617%
2020-11-30	98.4900	98.4900	98.1550	97.9925	-0.318%	560	-7.881%
2020-11-27	98.1350	98.2700	98.0600	98.3050	+0.908%	210	-8.174%
2020-11-25	97.5800	97.5800	97.5800	97.4200	+0.054%	70	-7.339%
2020-11-23	97.3000	97.3000	97.3000	97.3675	-0.663%	70	-7.289%
2020-11-12	97.7700	97.7700	97.7700	98.0175	-0.676%	967	-7.904%
2020-11-02	98.5950	98.5950	98.5950	98.6850	-0.177%	70	-8.527%
2020-10-26	99.3000	99.3200	99.3000	98.8600	+0.327%	1,930	-8.689%
2020-10-14	99.1000	99.1000	98.4650	98.5375	-0.043%	1,889	-8.390%
2020-10-06	98.7200	98.7200	98.7200	98.5800	+0.147%	80	-8.430%
2020-10-05	98.6000	98.6000	98.4800	98.4350	-0.289%	1,048	-8.295%
2020-10-01	98.2400	98.2400	98.2400	98.7200	+2.967%	0	-8.560%
2020-08-26	95.7600	95.7600	95.7600	95.8750	-0.493%	200	-5.846%
2020-08-25	97.3200	97.3200	97.3200	96.3500	-1.114%	200	-6.310%
2020-08-05	97.1750	97.1750	97.1750	97.4350	+0.211%	200	-7.354%
2020-08-04	96.6650	96.8350	96.6650	97.2300	+0.512%	1,954	-7.158%
2020-08-03	96.7600	96.7600	96.7100	96.7350	-0.746%	2,154	-6.683%
2020-07-30	97.2650	97.3550	97.1300	97.4625	+0.090%	3,537	-7.380%
2020-07-29	97.3750	97.3750	97.3750	97.3750	+2.830%	200	-7.297%
2020-06-15	95.0200	95.0200	94.7900	94.6950	+1.332%	2,000	-4.673%
2020-06-09	93.4500	93.4500	93.4500	93.4500	+2.237%	200	-3.403%
2020-05-07	90.8000	90.8000	90.8000	91.4050	+0.195%	200	-1.242%
2020-05-05	91.5800	91.5800	91.5800	91.2275	+0.537%	10	-1.050%
2020-04-15	90.9550	90.9550	90.9550	90.7400	+0.022%	2,000	-0.518%
2020-04-14	90.8100	90.8100	90.8100	90.7200	-1.669%	1,000	-0.496%
2020-04-03	92.0750	92.1500	92.0750	92.2600	+0.567%	400	-2.157%
2020-04-02	91.7100	91.7100	91.7100	91.7400	-0.542%	200	-1.602%
2020-04-01	91.8050	92.0900	91.8050	92.2400	-3.216%	400	-2.136%
2020-03-24	95.3550	95.3550	95.3550	95.3050	+7.462%	200	-5.283%
2020-02-13	89.4450	89.6900	89.3700	88.6875	-1.674%	1,176	+1.784%
2020-02-06	89.8300	89.8450	89.8300	90.1975	+0.194%	1,554	+0.080%
2020-02-05	90.1150	90.1150	90.1000	90.0225	+0.278%	521	+0.275%
2020-01-30	90.1850	90.2600	90.1700	89.7725	-1.616%	2,013	+0.554%
2019-10-29	91.1550	91.1550	91.1550	91.2475	-0.474%	521	-1.071%
2019-10-23	91.6600	91.6600	91.6600	91.6825	-1.050%	519	-1.541%
2019-10-11	94.3300	94.3300	94.3300	92.6550	-5.464%	200	-2.574%
2019-08-29	98.1200	98.1200	98.1200	98.0100	+0.438%	509	-7.897%
2019-08-05	97.5600	97.5600	97.5600	97.5825	+1.485%	520	-7.494%
2019-08-01	96.2250	96.2250	96.2250	96.1550	+0.279%	523	-6.120%
2019-07-31	96.2450	96.4000	95.6825	95.8875	-0.371%	0	-5.858%
2019-07-30	95.5100	96.2650	95.5100	96.2450	+0.770%	0	-6.208%
2019-07-29	94.0825	95.6325	94.0825	95.5100	+1.517%	0	-5.486%
2019-07-26	93.6675	94.1550	93.6675	94.0825	+0.443%	0	-4.052%
2019-07-25	93.5950	93.9800	93.4900	93.6675	+0.077%	0	-3.627%
2019-07-24	93.7400	94.0125	93.3600	93.5950	-0.155%	0	-3.553%
2019-07-23	93.8675	94.0400	93.6250	93.7400	-0.136%	0	-3.702%
2019-07-22	93.7900	94.0750	93.7125	93.8675	+0.083%	0	-3.833%
2019-07-19	93.9625	94.1650	93.5200	93.7900	-0.184%	0	-3.753%
2019-07-18	94.1825	94.4200	93.8250	93.9625	-0.234%	0	-3.930%
2019-07-17	94.0550	94.4650	94.0100	94.1825	+0.136%	0	-4.154%
2019-07-16	93.4525	94.2275	93.4525	94.0550	+0.645%	0	-4.024%
2019-07-15	92.6450	93.4775	92.6450	93.4525	+0.872%	0	-3.405%
2019-07-12	93.0025	93.2400	92.6225	92.6450	-0.384%	0	-2.564%
2019-07-11	93.6550	93.6750	92.9950	93.0025	-0.697%	0	-2.938%
2019-07-10	93.8075	93.8075	93.1100	93.6550	-0.163%	0	-3.614%
2019-07-09	93.5075	93.9175	93.4900	93.8075	+0.321%	0	-3.771%
2019-07-08	93.6675	93.9625	93.4800	93.5075	-0.171%	0	-3.462%
2019-07-05	94.0625	94.1875	93.5500	93.6675	-0.420%	0	-3.627%
2019-07-04	94.1575	94.3325	94.0150	94.0625	-0.101%	0	-4.032%
2019-07-03	93.4575	94.4250	93.4575	94.1575	+0.749%	0	-4.129%
2019-07-02	93.0200	93.4975	93.0150	93.4575	+0.470%	0	-3.411%
2019-07-01	92.7200	93.2150	92.4050	93.0200	+0.324%	0	-2.956%
2019-06-28	92.8050	93.0875	92.4900	92.7200	-0.092%	0	-2.642%
2019-06-27	92.7550	92.9700	92.2300	92.8050	+0.054%	0	-2.732%
2019-06-26	92.6150	92.9050	92.4150	92.7550	+0.151%	0	-2.679%
2019-06-25	92.4925	92.7900	92.1150	92.6150	+0.132%	0	-2.532%
2019-06-24	91.9275	92.5500	91.9275	92.4925	+0.615%	0	-2.403%
2019-06-21	91.8300	92.3700	91.7750	91.9275	+0.106%	0	-1.803%
2019-06-20	91.5700	92.4750	91.5700	91.8300	+0.284%	0	-1.699%
2019-06-19	92.2475	92.4025	91.4600	91.5700	-0.734%	0	-1.420%
2019-06-18	91.6475	92.5900	91.6475	92.2475	+0.655%	0	-2.144%
2019-06-17	91.2950	91.7325	91.1950	91.6475	+0.386%	0	-1.503%
2019-06-14	90.8775	91.4850	90.8775	91.2950	+0.459%	0	-1.123%
2019-06-13	90.7975	91.3350	90.5950	90.8775	+0.088%	0	-0.668%
2019-06-12	90.9675	91.1550	90.6350	90.7975	-0.187%	0	-0.581%
2019-06-11	91.0725	91.3700	90.9000	90.9675	-0.115%	0	-0.767%
2019-06-10	91.2100	91.2100	90.7125	91.0725	-0.151%	0	-0.881%
2019-06-07	90.6200	91.2350	90.3825	91.2100	+0.651%	0	-1.031%
2019-06-06	90.1050	90.6650	90.0400	90.6200	+0.572%	0	-0.386%
2019-06-05	90.0800	90.3800	89.8700	90.1050	+0.028%	0	+0.183%
2019-06-04	89.9875	90.4075	89.8450	90.0800	+0.103%	0	+0.211%
2019-06-03	89.4125	90.0025	89.3425	89.9875	+0.643%	0	+0.314%
2019-05-31	89.1925	89.9300	89.1200	89.4125	+0.247%	0	+0.959%
2019-05-30	89.1075	89.4450	88.8575	89.1925	+0.095%	0	+1.208%
2019-05-29	88.8975	89.2525	88.6725	89.1075	+0.236%	0	+1.305%
2019-05-28	88.9875	89.0800	88.7200	88.8975	-0.101%	0	+1.544%
2019-05-24	88.6475	89.2400	88.5950	88.9875	+0.384%	0	+1.441%
2019-05-23	88.6025	89.0375	88.3250	88.6475	+0.051%	0	+1.830%
2019-05-22	87.7825	88.8750	87.7825	88.6025	+0.934%	0	+1.882%
2019-05-21	88.1425	88.2700	87.6550	87.7825	-0.408%	0	+2.834%
2019-05-20	88.1825	88.2850	87.9700	88.1425	-0.045%	0	+2.414%
2019-05-17	87.8200	88.3400	87.8200	88.1825	+0.413%	0	+2.367%
2019-05-16	87.3800	88.1875	87.3800	87.8200	+0.504%	0	+2.790%
2019-05-15	86.9800	87.7750	86.8700	87.3800	+0.460%	0	+3.307%
2019-05-14	86.9100	87.1850	86.7300	86.9800	+0.081%	0	+3.782%
2019-05-13	86.4550	86.9100	86.3300	86.9100	+0.526%	0	+3.866%
2019-05-10	86.4400	86.7500	86.2250	86.4550	+0.017%	0	+4.413%
2019-05-09	86.4275	86.8800	86.1500	86.4400	+0.014%	0	+4.431%
2019-05-08	86.0350	86.6500	85.9700	86.4275	+0.456%	0	+4.446%
2019-05-07	85.3450	86.1600	85.3450	86.0350	0.000%	0	+4.922%

.dark-mode .ZdW5pG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZdW5pG{ color: #333333; background-color: white; border: 2px solid #333333; }BBGEJPM BETABUILDERS EUR GOVT BOND ETFstock LSE

BBGE
JPM BETABUILDERS EUR GOVT BOND ETF
stock LSE