Dark

BBIL
JPM US TREASURY BOND 0-1YR UCITS ETF
stock LSE

Inactive

Aug 2, 2024

111.19USD+0.045%(+0.05)3,659

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	111.2200	111.2200	111.1600	111.1900	+0.045%	3,659	0.000%
2024-08-01	111.1100	111.1100	111.1100	111.1400	+0.054%	1,024	+0.045%
2024-07-31	111.0700	111.1000	111.0700	111.0800	+0.009%	290	+0.099%
2024-07-30	111.0600	111.0600	111.0600	111.0700	+0.063%	694	+0.108%
2024-07-25	111.0000	111.0000	111.0000	111.0000	+0.009%	39,370	+0.171%
2024-07-24	110.9900	110.9900	110.9900	110.9900	+0.045%	721	+0.180%
2024-07-23	110.9200	110.9400	110.9200	110.9400	0.000%	1,426	+0.225%
2024-07-22	110.9100	110.9500	110.9100	110.9400	0.000%	1,811	+0.225%
2024-07-19	110.9400	110.9400	110.9400	110.9400	+0.018%	99	+0.225%
2024-07-18	110.8900	110.9200	110.8800	110.9200	+0.045%	1,107	+0.243%
2024-07-17	110.8800	110.8800	110.8700	110.8700	+0.009%	22	+0.289%
2024-07-16	110.8600	110.8600	110.8600	110.8600	+0.027%	5,790	+0.298%
2024-07-15	110.8300	110.8400	110.8100	110.8300	+0.072%	2,477	+0.325%
2024-07-10	110.7000	110.7500	110.7000	110.7500	+0.045%	38,170	+0.397%
2024-07-09	110.6900	110.7000	110.6900	110.7000	-0.009%	4,153	+0.443%
2024-07-08	110.7100	110.7100	110.7100	110.7100	+0.036%	19,992	+0.434%
2024-07-04	110.6900	110.6900	110.6900	110.6700	+0.018%	90	+0.470%
2024-07-03	110.6600	110.6600	110.6500	110.6500	+0.018%	210	+0.488%
2024-07-02	110.5800	110.6300	110.5800	110.6300	+0.045%	6,372	+0.506%
2024-07-01	110.5200	110.5800	110.5200	110.5800	+0.009%	9,913	+0.552%
2024-06-28	110.5600	110.5900	110.5400	110.5700	+0.036%	732	+0.561%
2024-06-27	110.5300	110.5300	110.5300	110.5300	+0.045%	56,205	+0.597%
2024-06-25	110.4700	110.4700	110.4700	110.4800	+0.036%	74	+0.643%
2024-06-24	110.4400	110.4400	110.4400	110.4400	-0.018%	26,031	+0.679%
2024-06-21	110.3800	110.4600	110.3800	110.4600	+0.036%	137	+0.661%
2024-06-20	110.4200	110.4200	110.4200	110.4200	+0.018%	1,683	+0.697%
2024-06-19	110.3600	110.3600	110.3600	110.4000	+0.009%	4	+0.716%
2024-06-18	110.3800	110.3900	110.3400	110.3900	+0.036%	1,102	+0.725%
2024-06-17	110.3900	110.3900	110.3900	110.3500	+0.045%	41	+0.761%
2024-06-13	110.2800	110.2800	110.2800	110.3000	+0.045%	9,500	+0.807%
2024-06-11	110.2600	110.2800	110.2500	110.2500	+0.045%	992	+0.853%
2024-06-06	110.2300	110.2300	110.2300	110.2000	+0.054%	190	+0.898%
2024-06-04	110.1600	110.1600	110.1600	110.1400	+0.009%	96	+0.953%
2024-06-03	110.1400	110.1500	110.1400	110.1300	+0.073%	639	+0.962%
2024-05-29	110.0300	110.0300	110.0300	110.0500	+0.009%	60	+1.036%
2024-05-28	110.0300	110.0300	110.0200	110.0400	+0.018%	53	+1.045%
2024-05-24	110.0200	110.0300	110.0200	110.0200	+0.036%	855	+1.063%
2024-05-23	110.0000	110.0000	110.0000	109.9800	+0.036%	200	+1.100%
2024-05-22	109.9400	109.9400	109.9400	109.9400	0.000%	5	+1.137%
2024-05-21	109.9400	109.9400	109.9200	109.9400	+0.018%	1,268	+1.137%
2024-05-20	109.9600	109.9600	109.9100	109.9200	+0.009%	1,341	+1.155%
2024-05-17	109.9200	109.9200	109.9100	109.9100	+0.018%	101	+1.165%
2024-05-16	109.8300	109.8900	109.8300	109.8900	+0.073%	538	+1.183%
2024-05-14	109.8300	109.8300	109.8300	109.8100	+0.027%	8	+1.257%
2024-05-10	109.7600	109.8100	109.7600	109.7800	+0.018%	2,944	+1.284%
2024-05-09	109.7500	109.7800	109.7500	109.7600	+0.036%	474	+1.303%
2024-05-08	109.6900	109.7400	109.6900	109.7200	+0.036%	585	+1.340%
2024-05-07	109.6500	109.6900	109.6500	109.6800	+0.046%	2,905	+1.377%
2024-05-02	109.7300	109.7300	109.7300	109.6300	+0.046%	3,858	+1.423%
2024-05-01	109.5800	109.5800	109.5800	109.5800	0.000%	23	+1.469%
2024-04-29	109.5800	109.5800	109.5600	109.5800	+0.018%	453	+1.469%
2024-04-26	109.5700	109.5700	109.5700	109.5600	0.000%	37	+1.488%
2024-04-25	109.5600	109.5600	109.5300	109.5600	+0.055%	473	+1.488%
2024-04-24	109.4800	109.4800	109.4800	109.5000	+0.027%	145	+1.543%
2024-04-22	109.4700	109.5000	109.4700	109.4700	0.000%	207	+1.571%
2024-04-19	109.4700	109.4800	109.4700	109.4700	+0.027%	11	+1.571%
2024-04-18	109.4400	109.4600	109.4300	109.4400	+0.046%	2,148	+1.599%
2024-04-17	109.3900	109.3900	109.3800	109.3900	+0.018%	23	+1.645%
2024-04-16	109.3550	109.3700	109.3550	109.3700	+0.007%	1,857	+1.664%
2024-04-15	109.3800	109.3800	109.3450	109.3625	+0.071%	5,676	+1.671%
2024-04-09	109.3000	109.3000	109.2750	109.2850	+0.018%	53	+1.743%
2024-04-08	109.2550	109.2900	109.2500	109.2650	+0.018%	622	+1.762%
2024-04-05	109.3250	109.3250	109.1950	109.2450	+0.050%	1,136	+1.780%
2024-04-03	109.4300	109.4300	109.1650	109.1900	+0.023%	2,148	+1.832%
2024-04-02	109.1500	109.1500	109.1500	109.1650	-0.005%	9	+1.855%
2024-03-28	109.2150	109.2150	109.0800	109.1700	+0.034%	1,596	+1.850%
2024-03-27	109.1150	109.1400	109.1050	109.1325	+0.062%	2,471	+1.885%
2024-03-26	109.0600	109.0600	109.0600	109.0650	+0.009%	20,287	+1.948%
2024-03-25	109.0650	109.0650	109.0650	109.0550	+0.009%	6	+1.958%
2024-03-22	109.0350	109.0550	109.0350	109.0450	+0.014%	172,883	+1.967%
2024-03-21	109.0450	109.0450	109.0300	109.0300	+0.170%	1,621	+1.981%
2024-03-11	108.8450	108.8650	108.8450	108.8450	+0.002%	812	+2.154%
2024-03-08	108.8600	108.8600	108.8600	108.8425	+0.069%	4,143	+2.157%
2024-03-06	108.7850	108.7900	108.7500	108.7675	+0.034%	2,216	+2.227%
2024-03-04	108.7250	108.7300	108.7200	108.7300	+26.360%	150	+2.262%
2024-03-01	86.0800	86.0950	86.0550	86.0475	-20.796%	2,090	+29.219%
2024-02-27	108.6650	108.6650	108.6100	108.6400	+26.406%	9,676	+2.347%
2024-02-22	85.6850	85.9450	85.4600	85.9450	-20.830%	2,139	+29.373%
2024-02-20	108.5700	108.5750	108.5400	108.5575	+25.871%	188	+2.425%
2024-02-19	86.0500	86.2550	86.0500	86.2450	-0.041%	426	+28.923%
2024-02-15	86.2250	86.2800	86.2250	86.2800	+0.256%	815	+28.871%
2024-02-13	85.6100	86.0600	85.6100	86.0600	+0.227%	33	+29.201%
2024-02-12	85.9750	85.9750	85.9750	85.8650	-20.800%	15,116	+29.494%
2024-02-09	108.4150	108.4350	108.4150	108.4150	+0.005%	3,003	+2.560%
2024-02-08	108.4050	108.4200	108.4000	108.4100	+0.065%	677	+2.564%
2024-02-06	108.3350	108.3600	108.3350	108.3400	+0.088%	1,267	+2.631%
2024-01-29	108.2750	108.2750	108.2450	108.2450	+27.272%	696	+2.721%
2024-01-26	85.0650	85.0650	85.0500	85.0500	-21.337%	157	+30.735%
2024-01-22	108.1250	108.1600	108.1200	108.1200	+0.028%	1,010	+2.839%
2024-01-18	108.1350	108.1350	108.0900	108.0900	+0.037%	211	+2.868%
2024-01-17	108.0500	108.0500	108.0500	108.0500	+27.357%	176	+2.906%
2024-01-15	84.8200	84.8400	84.8200	84.8400	+0.207%	175	+31.058%
2024-01-12	84.6150	84.6150	84.6150	84.6650	-21.537%	137	+31.329%
2024-01-08	107.9050	107.9050	107.9050	107.9050	+27.382%	8	+3.044%
2024-01-05	85.1850	85.1850	84.7150	84.7100	-0.309%	1,194	+31.260%
2024-01-04	85.0300	85.0300	85.0300	84.9725	-0.378%	729	+30.854%
2024-01-03	85.2800	85.2800	85.2800	85.2950	-20.910%	120	+30.359%
2024-01-02	107.7950	107.8450	107.7950	107.8450	+0.079%	1,157	+3.102%
2023-12-28	107.7650	107.7950	107.7600	107.7600	+0.014%	1,018	+3.183%
2023-12-27	107.7850	107.7850	107.7200	107.7450	+26.655%	23,294	+3.197%
2023-12-21	85.0500	85.0900	85.0500	85.0700	-20.963%	4,769	+30.704%
2023-12-20	107.6400	107.6400	107.6400	107.6325	+0.019%	35	+3.305%
2023-12-19	107.6350	107.6400	107.5750	107.6125	+26.536%	3,584	+3.324%
2023-12-18	84.8150	84.8150	84.8150	85.0450	+0.387%	211	+30.743%
2023-12-15	84.2650	84.6250	84.2650	84.7175	+0.552%	1,233	+31.248%
2023-12-14	85.1750	85.1950	84.3950	84.2525	-21.615%	54,912	+31.972%
2023-12-13	107.4850	107.4850	107.4850	107.4850	-0.009%	40	+3.447%
2023-12-12	107.4700	107.4950	107.4650	107.4950	+0.014%	1,663	+3.437%
2023-12-11	107.4950	107.4950	107.4550	107.4800	+0.028%	1,456	+3.452%
2023-12-08	107.4550	107.4550	107.4500	107.4500	+25.735%	200	+3.481%
2023-12-07	85.3900	85.3900	85.3900	85.4575	-20.432%	138	+30.111%
2023-12-06	107.4250	107.4250	107.4250	107.4025	+26.030%	1,672	+3.526%
2023-12-05	85.0850	85.0850	85.0850	85.2200	-20.622%	81	+30.474%
2023-12-04	107.3650	107.3650	107.3400	107.3600	+26.783%	13,415	+3.567%
2023-12-01	85.0400	85.0400	85.0400	84.6800	-0.236%	27,208	+31.306%
2023-11-30	84.7000	85.0650	84.7000	84.8800	+0.269%	3,401	+30.997%
2023-11-29	84.4600	84.4600	84.4600	84.6525	-21.081%	308	+31.349%
2023-11-28	107.2700	107.2700	107.2600	107.2650	+0.033%	101	+3.659%
2023-11-27	107.2200	107.2300	107.2200	107.2300	+26.086%	3,860	+3.693%
2023-11-24	85.3350	85.3350	85.3350	85.0450	-0.602%	132	+30.743%
2023-11-23	85.6600	85.6600	85.6050	85.5600	-20.170%	1,503	+29.956%
2023-11-22	107.2000	107.2100	107.2000	107.1775	+25.328%	3,172	+3.744%
2023-11-21	85.4750	85.4850	85.4750	85.5175	-20.159%	463	+30.020%
2023-11-20	107.1150	107.1150	107.1100	107.1100	-0.019%	351	+3.809%
2023-11-17	107.1150	107.1150	107.1100	107.1300	+0.026%	25	+3.790%
2023-11-16	107.0950	107.0950	107.0950	107.1025	+24.556%	360	+3.816%
2023-11-15	85.8050	85.8050	85.8050	85.9875	-19.649%	3,190	+29.309%
2023-11-13	107.0300	107.0300	107.0300	107.0150	+22.052%	33	+3.901%
2023-11-10	87.7000	87.7000	87.7000	87.6800	+0.799%	3,156	+26.813%
2023-11-08	87.0700	87.0700	87.0700	86.9850	+0.023%	368	+27.827%
2023-11-07	86.9450	86.9450	86.9450	86.9650	-1.297%	45	+27.856%
2023-11-01	87.9900	88.1200	87.9900	88.1075	-17.522%	1,695	+26.198%
2023-10-31	106.8300	106.8400	106.8250	106.8250	+0.028%	22,617	+4.086%
2023-10-30	106.8100	106.8200	106.8100	106.7950	+0.094%	11,244	+4.115%
2023-10-25	106.7350	106.7350	106.6950	106.6950	-0.002%	4,946	+4.213%
2023-10-24	106.6750	106.6750	106.6750	106.6975	+22.247%	50	+4.211%
2023-10-23	87.6100	87.6150	87.6050	87.2800	-0.790%	11,199	+27.395%
2023-10-19	87.9750	87.9750	87.9750	87.9750	-17.452%	312	+26.388%
2023-10-16	106.5750	106.5750	106.5750	106.5750	+21.408%	18	+4.330%
2023-10-13	87.6200	87.7700	87.5900	87.7825	+0.616%	6,175	+26.665%
2023-10-12	86.4950	87.2050	86.4950	87.2450	+0.492%	9,253	+27.446%
2023-10-10	86.8250	86.8250	86.8250	86.8175	-18.479%	43	+28.073%
2023-10-09	106.5100	106.5200	106.5100	106.4975	+0.033%	2,813	+4.406%
2023-10-06	106.4900	106.4900	106.4900	106.4625	+0.021%	432	+4.441%
2023-10-05	106.4250	106.4250	106.4250	106.4400	+21.500%	521	+4.463%
2023-10-04	87.8400	87.8450	87.8400	87.6050	-0.613%	28,910	+26.922%
2023-10-03	87.9700	87.9700	87.9700	88.1450	-17.108%	2,305	+26.144%
2023-10-02	106.3750	106.3750	106.3750	106.3375	+22.041%	22	+4.563%
2023-09-29	86.7200	86.7400	86.7200	87.1325	+0.032%	498	+27.610%
2023-09-28	87.6150	87.6150	87.2050	87.1050	-18.034%	1,236	+27.651%
2023-09-27	106.2950	106.2950	106.2950	106.2700	+0.005%	100	+4.630%
2023-09-26	106.2750	106.2750	106.2500	106.2650	+0.031%	600	+4.635%
2023-09-22	106.2150	106.2200	106.1900	106.2325	+0.024%	1,064	+4.667%
2023-09-21	106.2000	106.2000	106.1600	106.2075	+0.054%	231	+4.691%
2023-09-19	106.1750	106.1750	106.1750	106.1500	+0.021%	7	+4.748%
2023-09-18	106.1400	106.1400	106.1000	106.1275	+0.014%	5,852	+4.770%
2023-09-15	106.1100	106.1450	106.1100	106.1125	+0.026%	1,995	+4.785%
2023-09-14	106.1100	106.1100	106.1100	106.0850	+0.038%	15	+4.812%
2023-09-13	106.0450	106.0450	106.0450	106.0450	-0.009%	304	+4.852%
2023-09-12	106.0650	106.0650	106.0650	106.0550	+0.019%	50	+4.842%
2023-09-11	106.0600	106.0700	106.0600	106.0350	+0.042%	7,741	+4.862%
2023-09-07	105.9700	106.0150	105.9650	105.9900	+0.033%	5,323	+4.906%
2023-09-06	105.9750	105.9750	105.9400	105.9550	+0.021%	36	+4.941%
2023-09-01	105.9550	105.9550	105.9550	105.9325	+0.033%	488	+4.963%
2023-08-31	105.8850	105.9100	105.8850	105.8975	+27.353%	950	+4.998%
2023-08-30	83.7900	83.7900	83.1150	83.1525	-21.428%	2,338	+33.718%
2023-08-29	105.8400	105.8700	105.8400	105.8300	+0.019%	10,409	+5.065%
2023-08-25	105.8250	105.8250	105.8250	105.8100	+26.352%	76	+5.085%
2023-08-24	83.2700	83.6250	83.2650	83.7425	+0.604%	549	+32.776%
2023-08-23	82.9000	83.7800	82.9000	83.2400	-21.273%	627	+33.578%
2023-08-22	105.7650	105.7650	105.7050	105.7325	+27.523%	15,122	+5.162%
2023-08-17	82.8600	82.8700	82.8600	82.9125	+0.060%	162	+34.105%
2023-08-16	82.8800	82.8800	82.8800	82.8625	-0.102%	359	+34.186%
2023-08-15	82.9950	82.9950	82.9900	82.9475	-0.327%	1,110	+34.049%
2023-08-14	83.4950	83.4950	83.3850	83.2200	-21.197%	218	+33.610%
2023-08-11	105.6250	105.6350	105.5900	105.6050	+0.026%	4,473	+5.289%
2023-08-10	105.6000	105.6000	105.6000	105.5775	+0.031%	11	+5.316%
2023-08-09	105.5650	105.5650	105.5650	105.5450	+27.258%	20	+5.348%
2023-08-08	83.0200	83.0200	83.0200	82.9375	+0.363%	303	+34.065%
2023-08-07	82.9300	82.9350	82.9300	82.6375	+0.027%	3,294	+34.552%
2023-08-04	82.8850	82.8850	82.6550	82.6150	-21.681%	8,559	+34.588%
2023-08-03	105.4750	105.4950	105.4750	105.4850	+27.090%	4,031	+5.408%
2023-08-02	82.9950	82.9950	82.9950	83.0000	+1.269%	100	+33.964%
2023-07-28	82.3500	82.3500	81.9700	81.9600	+0.626%	1,834	+35.664%
2023-07-26	81.7400	81.7400	81.5000	81.4500	-22.659%	208	+36.513%
2023-07-25	105.3300	105.3450	105.3300	105.3125	+0.009%	6,246	+5.581%
2023-07-24	105.3150	105.3400	105.3150	105.3025	-0.007%	9,312	+5.591%
2023-07-21	105.2750	105.3100	105.2750	105.3100	+28.540%	481	+5.584%
2023-07-20	81.4450	81.8400	81.4450	81.9275	-22.148%	7,125	+35.718%
2023-07-19	105.2200	105.2500	105.2200	105.2350	+0.024%	36	+5.659%
2023-07-18	105.2300	105.2350	105.2300	105.2100	+0.007%	24	+5.684%
2023-07-14	105.2250	105.2250	105.2200	105.2025	+0.074%	1,975	+5.691%
2023-07-12	105.1150	105.1150	105.1150	105.1250	+0.029%	46	+5.769%
2023-07-10	105.1150	105.1150	105.1150	105.0950	+0.014%	7	+5.800%
2023-07-07	105.0950	105.1050	105.0900	105.0800	+26.935%	978	+5.815%
2023-07-06	82.6450	82.7200	82.2900	82.7825	-21.175%	3,904	+34.316%
2023-07-05	105.0400	105.0450	104.9950	105.0200	-0.005%	3,890	+5.875%
2023-07-04	105.0350	105.0350	105.0350	105.0250	+26.865%	47	+5.870%
2023-07-03	82.7550	82.9300	82.6400	82.7850	+0.221%	1,732	+34.312%
2023-06-30	83.1950	83.1950	82.9950	82.6025	+0.170%	3,658	+34.609%
2023-06-26	82.4350	82.5800	82.4350	82.4625	-21.374%	11,749	+34.837%
2023-06-23	104.8950	104.9000	104.8950	104.8800	+0.033%	45,225	+6.016%
2023-06-22	104.8450	104.8450	104.8450	104.8450	+27.328%	805	+6.052%
2023-06-21	82.3750	82.3750	82.3750	82.3425	+0.076%	2,309	+35.034%
2023-06-20	82.0050	82.4100	81.9800	82.2800	-21.487%	13,654	+35.136%
2023-06-16	104.7850	104.7950	104.7850	104.7975	+0.007%	36,916	+6.100%
2023-06-15	104.7650	104.8050	104.7650	104.7900	+0.067%	6,312	+6.107%
2023-06-14	104.7450	104.7450	104.7200	104.7200	-0.002%	1,297	+6.178%
2023-06-13	104.7450	104.7550	104.7400	104.7225	+0.017%	1,798	+6.176%
2023-06-12	104.6900	104.7200	104.6900	104.7050	+0.019%	1,099	+6.194%
2023-06-08	104.6900	104.6900	104.6900	104.6850	+0.033%	38	+6.214%
2023-06-07	104.6350	104.6600	104.6350	104.6500	+24.269%	2,509	+6.249%
2023-06-05	84.4650	84.4650	84.4650	84.2125	+0.438%	237	+32.035%
2023-06-02	83.5200	83.5200	83.5200	83.8450	+0.398%	1,083	+32.614%
2023-06-01	83.5950	83.5950	83.5950	83.5125	-20.118%	2,858	+33.142%
2023-05-31	104.4900	104.5450	104.4900	104.5450	+0.024%	1,438	+6.356%
2023-05-30	104.5050	104.5400	104.5050	104.5200	+23.317%	9,541	+6.382%
2023-05-26	84.6750	84.7500	84.3250	84.7575	-18.877%	2,644	+31.186%
2023-05-25	104.4800	104.5200	104.4500	104.4800	+0.029%	29,181	+6.422%
2023-05-23	104.4550	104.4550	104.4550	104.4500	0.000%	14	+6.453%
2023-05-22	104.4600	104.4800	104.4600	104.4500	-0.010%	27,060	+6.453%
2023-05-19	104.4200	104.4600	104.4200	104.4600	+24.848%	1,665	+6.443%
2023-05-17	83.8750	83.9950	83.7500	83.6700	+0.096%	4,401	+32.891%
2023-05-16	83.2500	83.4400	83.2500	83.5900	+0.222%	2,216	+33.018%
2023-05-15	83.4750	83.4750	83.4350	83.4050	-20.097%	1,288	+33.313%
2023-05-12	104.3850	104.3850	104.3650	104.3825	+25.136%	199	+6.522%
2023-05-11	82.9000	83.0400	82.8800	83.4150	-20.041%	1,562	+33.297%
2023-05-10	104.3050	104.3050	104.3000	104.3225	+0.002%	1,104	+6.583%
2023-05-05	104.3050	104.3050	104.3050	104.3200	+25.675%	20	+6.586%
2023-05-04	82.9900	83.0100	82.9900	83.0075	-20.373%	4,472	+33.952%
2023-05-03	104.2650	104.2650	104.2600	104.2450	+0.043%	418	+6.662%
2023-05-02	104.2350	104.2400	104.2000	104.2000	-0.022%	3,620	+6.708%
2023-04-28	104.2100	104.2400	104.1750	104.2225	+24.918%	8,787	+6.685%
2023-04-27	83.5500	83.7600	83.5500	83.4325	-19.913%	8,086	+33.269%
2023-04-26	104.2000	104.2000	104.2000	104.1775	-0.002%	11	+6.731%
2023-04-25	104.1800	104.1800	104.1800	104.1800	+24.573%	1,183	+6.729%
2023-04-24	83.6350	83.7900	83.5550	83.6300	-0.024%	8,021	+32.955%
2023-04-19	83.7600	83.9000	83.7600	83.6500	-19.606%	43,733	+32.923%
2023-04-17	104.0650	104.0650	104.0350	104.0500	+24.235%	328	+6.862%
2023-04-14	83.4200	83.5250	83.4200	83.7525	-19.502%	34,279	+32.760%
2023-04-13	104.0600	104.0600	104.0550	104.0425	+0.034%	51	+6.870%
2023-04-12	104.0300	104.0300	103.9850	104.0075	-0.002%	10	+6.906%
2023-04-11	104.0100	104.0150	104.0100	104.0100	+24.347%	1,202	+6.903%
2023-04-06	83.4550	83.4900	83.3600	83.6450	+0.270%	12,322	+32.931%
2023-04-05	83.1100	83.5400	83.1100	83.4200	-19.727%	10,220	+33.289%
2023-04-04	103.9400	103.9400	103.9000	103.9200	+23.873%	5,104	+6.996%
2023-04-03	83.8300	83.9300	83.8200	83.8925	-19.245%	453	+32.539%
2023-03-31	103.9050	103.9150	103.9050	103.8850	0.000%	5,716	+7.032%
2023-03-30	103.8900	103.8900	103.8700	103.8850	+23.229%	922	+7.032%
2023-03-29	84.3150	84.3850	84.2950	84.3025	+0.187%	3,160	+31.894%
2023-03-28	84.4950	84.4950	84.2000	84.1450	-19.002%	1,619	+32.141%
2023-03-27	103.9000	103.9000	103.8950	103.8850	+22.243%	2,000	+7.032%
2023-03-24	84.7950	85.0700	84.7950	84.9825	-18.097%	409	+30.839%
2023-03-21	103.7500	103.8000	103.7500	103.7600	+22.684%	3,742	+7.161%
2023-03-20	84.9350	84.9400	84.6250	84.5750	-18.474%	8,623	+31.469%
2023-03-17	103.7300	103.7800	103.7300	103.7400	+0.005%	960	+7.181%
2023-03-16	103.7400	103.7400	103.7000	103.7350	+0.031%	12,486	+7.187%
2023-03-15	103.7550	103.7550	103.6600	103.7025	+21.531%	1,711	+7.220%
2023-03-14	85.3450	85.3650	84.8750	85.3300	-17.671%	29,661	+30.306%
2023-03-13	103.5850	103.8900	103.5850	103.6450	+0.121%	3,697	+7.280%
2023-03-10	103.5400	103.6000	103.5100	103.5200	+0.036%	150	+7.409%
2023-03-09	103.5000	103.5050	103.5000	103.4825	+18.557%	54	+7.448%
2023-03-07	86.0400	87.1500	86.0400	87.2850	-15.638%	7,042	+27.387%
2023-03-06	103.5000	103.5000	103.4800	103.4650	+19.782%	1,131	+7.466%
2023-03-03	86.3250	86.4000	86.2700	86.3775	-16.493%	3,360	+28.726%
2023-03-02	103.4300	103.4550	103.3900	103.4375	+20.245%	24,711	+7.495%
2023-03-01	85.6400	86.0550	85.6000	86.0225	+0.800%	5,507	+29.257%
2023-02-28	85.6800	85.6800	85.2100	85.3400	-0.736%	8,616	+30.291%
2023-02-27	86.3600	86.3600	86.3550	85.9725	-16.836%	1,270	+29.332%
2023-02-24	103.3500	103.4000	103.3500	103.3775	+20.722%	60	+7.557%
2023-02-22	85.3600	85.3600	85.3300	85.6325	-17.103%	135,688	+29.846%
2023-02-21	103.3200	103.3200	103.3200	103.3000	+20.319%	42,107	+7.638%
2023-02-20	85.8000	85.8000	85.8000	85.8550	-16.892%	1,204	+29.509%
2023-02-17	103.3200	103.3250	103.2700	103.3050	+21.618%	154	+7.633%
2023-02-14	84.5950	84.5950	84.1800	84.9425	-17.691%	248	+30.900%
2023-02-13	103.2400	103.2400	103.2000	103.2000	+21.540%	3,572	+7.742%
2023-02-09	84.8900	84.8900	84.8900	84.9100	-0.664%	80	+30.950%
2023-02-08	85.4000	85.4050	85.3950	85.4775	-17.133%	412	+30.081%
2023-02-07	103.1750	103.2950	103.1750	103.1500	+20.207%	8,750	+7.794%
2023-02-06	85.6050	85.7500	85.5800	85.8100	-16.817%	2,646	+29.577%
2023-02-03	103.1800	103.1900	103.1800	103.1575	+0.027%	42	+7.787%
2023-02-02	103.1450	103.1550	103.1450	103.1300	+23.148%	24	+7.815%
2023-02-01	83.6050	83.6050	83.5250	83.7450	-18.761%	1,646	+32.772%
2023-01-31	103.0700	103.1050	103.0500	103.0850	+23.752%	34,170	+7.862%
2023-01-30	83.2150	83.3000	83.2100	83.3000	-19.154%	448	+33.481%
2023-01-26	103.0550	103.0550	103.0550	103.0350	+0.034%	300	+7.915%
2023-01-24	102.9800	103.0200	102.9800	103.0000	+0.007%	3,094	+7.951%
2023-01-20	103.0200	103.0400	103.0200	102.9925	+0.012%	57,475	+7.959%
2023-01-19	102.9600	103.0100	102.9600	102.9800	+23.755%	92,261	+7.972%
2023-01-18	83.5000	83.5000	82.9700	83.2125	-1.889%	1,259	+33.622%
2023-01-11	84.7750	84.7750	84.7600	84.8150	-17.519%	377	+31.097%
2023-01-10	102.8500	102.8850	102.8500	102.8300	+22.006%	1,088	+8.130%
2023-01-09	84.5400	84.5400	84.5400	84.2825	-18.019%	11,828	+31.925%
2023-01-06	102.8150	102.8150	102.8150	102.8075	+19.038%	99	+8.154%
2023-01-05	85.6150	86.3750	85.6150	86.3650	+1.127%	3,306	+28.744%
2023-01-04	85.4800	85.4950	85.3400	85.4025	-16.875%	412	+30.195%
2022-12-28	102.7400	102.7400	102.7400	102.7400	+0.100%	2,508	+8.225%
2022-12-21	102.6500	102.6500	102.6500	102.6375	+21.738%	700	+8.333%
2022-12-19	84.1050	84.1050	83.9400	84.3100	-0.148%	5,525	+31.882%
2022-12-16	84.6300	84.6300	84.6100	84.4350	+0.581%	201	+31.687%
2022-12-15	83.2450	83.4600	83.1250	83.9475	+1.420%	2,201	+32.452%
2022-12-13	82.6000	82.6000	82.6000	82.7725	-0.984%	120	+34.332%
2022-12-12	83.6300	83.6500	83.4100	83.5950	+0.291%	2,647	+33.010%
2022-12-09	83.5700	83.5700	83.5700	83.3525	-18.655%	1,179	+33.397%
2022-12-07	102.4200	102.4700	102.4200	102.4675	+0.041%	52	+8.512%
2022-12-05	102.4000	102.5000	102.4000	102.4250	-0.005%	445	+8.557%
2022-12-02	102.4500	102.4600	102.4000	102.4300	+0.054%	724	+8.552%
2022-12-01	102.3600	102.3600	102.3600	102.3750	+0.022%	10,804	+8.611%
2022-11-30	102.3450	102.3750	102.3400	102.3525	+0.017%	869	+8.634%
2022-11-25	102.3500	102.3500	102.3500	102.3350	+0.044%	15	+8.653%
2022-11-23	102.3100	102.3450	102.3050	102.2900	+18.724%	555	+8.701%
2022-11-22	86.1300	86.1300	86.1300	86.1575	-15.747%	24,589	+29.054%
2022-11-18	102.2750	102.2750	102.2400	102.2600	+17.831%	344	+8.733%
2022-11-17	86.6300	86.8000	86.6300	86.7850	-15.098%	3,746	+28.121%
2022-11-16	102.2550	102.2550	102.2550	102.2175	+17.249%	13	+8.778%
2022-11-14	87.1700	87.1700	87.1700	87.1800	-14.684%	154	+27.541%
2022-11-11	102.2200	102.2200	102.1550	102.1850	+16.593%	1,003	+8.812%
2022-11-10	89.6000	89.8900	89.6000	87.6425	-14.192%	59,031	+26.868%
2022-11-09	102.1550	102.1550	102.1550	102.1375	+14.687%	77	+8.863%
2022-11-07	89.1200	89.1200	89.0750	89.0575	-1.496%	2,060	+24.852%
2022-11-04	91.0600	91.0600	90.9900	90.4100	-11.408%	2,153	+22.984%
2022-10-31	102.0450	102.1000	102.0450	102.0525	-0.024%	137	+8.954%
2022-10-28	102.0400	102.1100	102.0400	102.0775	+16.024%	117	+8.927%
2022-10-27	88.1850	88.1850	88.0400	87.9800	-13.754%	99,207	+26.381%
2022-10-26	102.0400	102.0700	102.0100	102.0100	+14.905%	2,052	+8.999%
2022-10-25	89.4900	89.4900	89.4900	88.7775	-12.980%	464	+25.246%
2022-10-24	102.0400	102.0500	102.0400	102.0200	+0.005%	11,568	+8.988%
2022-10-21	102.0300	102.0400	102.0300	102.0150	+0.039%	21,652	+8.994%
2022-10-20	102.0000	102.0000	102.0000	101.9750	+0.002%	99	+9.037%
2022-10-19	101.9800	101.9800	101.9600	101.9725	+12.851%	574	+9.039%
2022-10-18	90.2200	90.2200	90.2200	90.3600	-11.407%	137	+23.052%
2022-10-17	101.9600	101.9700	101.9600	101.9950	+12.181%	592	+9.015%
2022-10-14	90.3000	90.8400	90.3000	90.9200	-10.832%	5,572	+22.294%
2022-10-13	102.0200	102.0300	101.9300	101.9650	+10.762%	380	+9.047%
2022-10-12	92.6400	92.9400	92.0900	92.0575	-9.730%	13,078	+20.783%
2022-10-11	102.0000	102.0100	102.0000	101.9800	+10.344%	250	+9.031%
2022-10-10	92.1650	92.2150	92.1650	92.4200	+0.785%	768	+20.309%
2022-10-07	91.0200	91.7750	91.0200	91.7000	-10.074%	26,720	+21.254%
2022-10-06	101.9600	102.0100	101.9600	101.9725	+12.497%	546	+9.039%
2022-10-05	90.4750	90.4750	90.4750	90.6450	-11.074%	695	+22.665%
2022-10-04	101.9600	101.9600	101.8900	101.9325	+13.048%	10,405	+9.082%
2022-10-03	91.0100	91.0600	90.8700	90.1675	-11.555%	1,328	+23.315%
2022-09-30	101.9550	101.9550	101.8900	101.9475	+10.291%	50	+9.066%
2022-09-29	94.4100	94.4100	92.8550	92.4350	-9.244%	6,043	+20.290%
2022-09-28	101.9200	101.9200	101.8500	101.8500	-0.015%	993	+9.170%
2022-09-27	101.8800	101.8800	101.8500	101.8650	+0.025%	64	+9.154%
2022-09-26	101.8800	101.8800	101.8400	101.8400	+9.317%	2,279	+9.181%
2022-09-23	91.0500	93.1600	91.0500	93.1600	-8.523%	3,621	+19.354%
2022-09-20	101.8600	101.8750	101.8600	101.8400	+14.247%	22,148	+9.181%
2022-09-16	89.1800	89.5400	89.0500	89.1400	+1.267%	1,280	+24.736%
2022-09-14	88.2550	88.2900	88.2550	88.0250	+1.135%	112	+26.316%
2022-09-12	87.1650	87.1700	87.0000	87.0375	-1.049%	1,016	+27.750%
2022-09-09	87.9700	87.9700	87.9700	87.9600	-0.938%	34,529	+26.410%
2022-09-07	88.5100	88.5100	88.5100	88.7925	-12.797%	2,770	+25.225%
2022-09-06	101.8600	101.8600	101.8100	101.8225	0.000%	100	+9.200%
2022-09-05	101.8050	101.8050	101.8050	101.8225	+15.753%	5	+9.200%
2022-09-02	88.0750	88.3350	88.0100	87.9650	+0.583%	701	+26.403%
2022-08-31	87.3000	87.7350	87.3000	87.4550	+0.215%	668	+27.140%
2022-08-30	87.2800	87.4150	86.9200	87.2675	-14.290%	656	+27.413%
2022-08-26	101.8200	101.8200	101.7800	101.8175	+0.022%	66	+9.205%
2022-08-25	101.7800	101.8200	101.7800	101.7950	+18.023%	22,324	+9.229%
2022-08-24	86.1500	86.1500	86.1500	86.2500	+0.460%	274	+28.916%
2022-08-23	86.6900	86.6900	85.9850	85.8550	-15.640%	5,582	+29.509%
2022-08-22	101.7950	101.8000	101.7950	101.7725	+18.124%	5,765	+9.253%
2022-08-19	85.3700	85.4250	85.3700	86.1575	+1.646%	686	+29.054%
2022-08-18	84.5450	84.5450	84.3250	84.7625	+0.614%	197,325	+31.178%
2022-08-15	84.0900	84.1250	84.0900	84.2450	+0.405%	255	+31.984%
2022-08-12	83.9450	83.9950	83.8400	83.9050	+0.738%	2,298	+32.519%
2022-08-11	83.1350	83.1350	83.0650	83.2900	-18.088%	274	+33.497%
2022-08-09	101.6650	101.6650	101.6650	101.6825	-0.015%	10	+9.350%

.dark-mode .pyZ0tF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pyZ0tF{ color: #333333; background-color: white; border: 2px solid #333333; }BBILJPM US TREASURY BOND 0-1YR UCITS ETFstock LSE

BBIL
JPM US TREASURY BOND 0-1YR UCITS ETF
stock LSE