Dark

BBM3
JPM US TREASURY BOND 0-3MTH UCITS ETF
stock LSE

Inactive

Aug 2, 2024

85.61GBP-0.233%(-0.20)20,163

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	85.9900	85.9900	85.1400	85.6100	-0.233%	20,163	0.000%
2024-08-01	85.8600	85.8600	85.5300	85.8100	+0.574%	70	-0.233%
2024-07-31	85.4100	85.4100	85.2800	85.3200	-0.094%	1,042	+0.340%
2024-07-30	85.2000	85.3900	85.2000	85.4000	+0.211%	13,250	+0.246%
2024-07-29	85.3200	85.3200	85.2200	85.2200	+0.047%	16,702	+0.458%
2024-07-26	85.1700	85.2000	85.0800	85.1800	+0.212%	373	+0.505%
2024-07-25	84.9600	85.0000	84.9600	85.0000	+0.342%	351	+0.718%
2024-07-24	84.8100	84.8100	84.7100	84.7100	-0.035%	15,226	+1.062%
2024-07-23	84.8600	84.8600	84.7400	84.7400	+0.012%	5,343	+1.027%
2024-07-22	84.7200	84.7300	84.7200	84.7300	+0.012%	6	+1.039%
2024-07-19	84.6100	84.7200	84.6100	84.7200	+0.486%	10	+1.051%
2024-07-18	84.1400	84.3000	84.1200	84.3100	+0.321%	6,380	+1.542%
2024-07-17	84.1500	84.1500	83.9100	84.0400	-0.379%	590	+1.868%
2024-07-16	84.4800	84.4800	84.3300	84.3600	+0.250%	991	+1.482%
2024-07-15	84.2400	84.2400	84.1100	84.1500	-1.058%	1,930	+1.735%
2024-07-10	85.1300	85.1300	85.0500	85.0500	-0.433%	4,284	+0.658%
2024-07-09	85.2900	85.3300	85.2900	85.4200	+0.352%	196	+0.222%
2024-07-08	85.0600	85.0800	85.0000	85.1200	-0.176%	972	+0.576%
2024-07-05	85.4000	85.4000	85.2800	85.2700	-0.304%	296	+0.399%
2024-07-04	85.7000	85.7000	85.5400	85.5300	-0.023%	828	+0.094%
2024-07-03	85.6500	85.6500	85.5500	85.5500	-0.604%	322	+0.070%
2024-07-02	86.2800	86.3700	86.0000	86.0700	-0.255%	4,176	-0.534%
2024-07-01	85.9300	86.2900	85.9300	86.2900	-0.012%	851	-0.788%
2024-06-28	86.2500	86.3400	86.2500	86.3000	+0.104%	1,783	-0.800%
2024-06-27	86.2100	86.3200	85.9600	86.2100	-0.139%	1,935	-0.696%
2024-06-26	86.0100	86.1200	86.0100	86.3300	+0.442%	10,033	-0.834%
2024-06-25	85.9900	85.9900	85.8000	85.9500	+0.128%	5,512	-0.396%
2024-06-24	86.0300	86.0300	86.0300	85.8400	-0.533%	167	-0.268%
2024-06-21	86.6600	86.6600	86.0800	86.3000	+0.454%	3,322	-0.800%
2024-06-20	85.7500	85.9200	85.7500	85.9100	+0.409%	876	-0.349%
2024-06-19	85.0600	85.6000	85.0600	85.5600	-0.280%	354	+0.058%
2024-06-18	85.0600	85.8800	85.0600	85.8000	+0.012%	2,902	-0.221%
2024-06-17	85.9200	86.0000	85.7700	85.7900	-0.070%	5,427	-0.210%
2024-06-14	87.4300	87.4300	85.5500	85.8500	+1.310%	294	-0.280%
2024-06-12	85.4000	85.4000	84.7400	84.7400	-0.900%	5,051	+1.027%
2024-06-11	85.5000	85.5000	85.5000	85.5100	+0.141%	8,494	+0.117%
2024-06-10	83.3400	85.5800	83.3400	85.3900	-0.105%	305	+0.258%
2024-06-07	84.9700	84.9700	84.9700	85.4800	+0.529%	2,686	+0.152%
2024-06-06	84.4100	85.0200	84.4100	85.0300	-0.129%	118	+0.682%
2024-06-05	85.1700	85.1700	84.9400	85.1400	+0.176%	529	+0.552%
2024-06-04	85.4100	85.4100	84.9600	84.9900	+0.047%	2,963	+0.729%
2024-06-03	83.2000	85.5400	83.2000	84.9500	-0.457%	20,419	+0.777%
2024-05-31	85.4600	85.4700	85.1800	85.3400	+0.176%	33	+0.316%
2024-05-30	85.4200	85.4200	85.4200	85.1900	-0.211%	3	+0.493%
2024-05-29	85.1200	85.1200	85.1200	85.3700	+0.554%	12	+0.281%
2024-05-28	84.8800	84.9500	84.8800	84.9000	-0.235%	81	+0.836%
2024-05-24	85.3600	85.3600	85.1000	85.1000	-0.293%	14	+0.599%
2024-05-23	85.1800	85.1800	85.1800	85.3500	+0.047%	181	+0.305%
2024-05-20	85.3000	85.3900	85.3000	85.3100	-0.070%	432	+0.352%
2024-05-17	85.5700	85.7000	85.3700	85.3700	-0.140%	59	+0.281%
2024-05-16	85.2600	85.6400	85.2600	85.4900	-0.035%	2,112	+0.140%
2024-05-15	86.1000	86.1000	85.6700	85.5200	-0.616%	5,747	+0.105%
2024-05-14	86.1900	86.3100	86.0500	86.0500	-0.243%	83	-0.511%
2024-05-13	86.5600	86.5600	86.2600	86.2600	-0.289%	32	-0.754%
2024-05-10	86.4100	86.4100	86.4100	86.5100	-0.012%	361	-1.040%
2024-05-09	86.8300	86.8300	86.4900	86.5200	-0.127%	111	-1.052%
2024-05-08	86.6500	86.6500	86.6500	86.6300	+0.429%	208	-1.177%
2024-05-07	86.3100	86.3100	86.2900	86.2600	-0.301%	4,788	-0.754%
2024-05-02	86.4500	86.5200	86.2500	86.5200	-0.023%	103	-1.052%
2024-05-01	86.0100	86.6100	86.0100	86.5400	+0.278%	232	-1.075%
2024-04-30	86.1500	86.3000	86.1500	86.3000	+0.232%	6,736	-0.800%
2024-04-29	86.2400	86.2400	86.2400	86.1000	-0.749%	19	-0.569%
2024-04-26	86.4100	86.7400	86.4100	86.7500	+0.347%	49	-1.314%
2024-04-25	86.5100	86.5300	86.2600	86.4500	-0.461%	8,321	-0.972%
2024-04-24	86.8600	86.8600	86.8400	86.8500	+0.092%	66	-1.428%
2024-04-23	87.5700	87.5700	86.7700	86.7700	-0.812%	2,223	-1.337%
2024-04-22	87.1000	87.7000	87.1000	87.4800	+0.598%	29,873	-2.138%
2024-04-19	86.7300	86.9600	86.7300	86.9600	+0.462%	568	-1.552%
2024-04-18	86.4900	86.7300	86.4900	86.5600	-0.204%	29	-1.098%
2024-04-16	86.8090	86.8090	86.6790	86.7370	+0.214%	429	-1.299%
2024-04-15	86.5240	86.5870	86.4570	86.5520	-0.079%	7,435	-1.088%
2024-04-12	86.0870	86.1950	86.0870	86.6200	+0.547%	26,308	-1.166%
2024-04-11	86.0320	86.0320	86.0320	86.1490	+0.339%	965	-0.626%
2024-04-10	85.0350	85.8580	84.4710	85.8580	+0.951%	1,287	-0.289%
2024-04-09	85.0000	85.0000	84.8000	85.0495	-0.135%	305	+0.659%
2024-04-08	85.3610	85.3610	85.2730	85.1645	-0.216%	1,839	+0.523%
2024-04-05	85.2620	85.5760	85.2620	85.3490	+0.400%	1,841	+0.306%
2024-04-04	85.1020	85.1020	85.0090	85.0090	-0.219%	2,828	+0.707%
2024-04-03	85.6910	85.6910	85.1960	85.1960	-0.488%	396	+0.486%
2024-04-02	85.6610	85.6630	85.5120	85.6140	+0.584%	978	-0.005%
2024-03-28	85.1010	85.3990	85.1010	85.1165	-0.111%	3,298	+0.580%
2024-03-27	85.2020	85.3220	85.2020	85.2115	+0.065%	3,624	+0.468%
2024-03-26	85.0870	85.0870	85.0870	85.1565	-0.200%	370	+0.533%
2024-03-22	85.2880	85.3610	85.2880	85.3270	-20.600%	363	+0.332%
2024-03-21	107.4930	107.4930	107.4170	107.4650	+27.204%	6,567	-20.337%
2024-03-20	84.4480	84.6330	84.4480	84.4825	-21.352%	135	+1.335%
2024-03-19	107.4080	107.4650	107.4020	107.4190	+27.219%	15,714	-20.303%
2024-03-18	84.2340	84.3640	84.2340	84.4365	-21.374%	136	+1.390%
2024-03-15	107.4010	107.4420	107.3900	107.3900	+27.573%	4,077	-20.281%
2024-03-14	83.8160	84.2880	83.8130	84.1795	+0.376%	1,388	+1.699%
2024-03-13	84.0020	84.0020	83.8280	83.8640	-21.853%	3,048	+2.082%
2024-03-12	107.3170	107.3620	107.3160	107.3160	+28.093%	5,138	-20.226%
2024-03-11	83.6190	83.8290	83.4820	83.7800	-21.917%	508	+2.184%
2024-03-08	107.3310	107.3310	107.2760	107.2960	+0.011%	6,576	-20.211%
2024-03-07	107.3190	107.3220	107.2700	107.2840	+27.544%	8,877	-20.202%
2024-03-06	84.3060	84.3060	84.1200	84.1150	-0.212%	10,449	+1.777%
2024-03-05	84.5050	84.5050	84.4700	84.2935	-21.368%	16	+1.562%
2024-03-04	107.2170	107.2300	107.1760	107.2000	+26.411%	3,286	-20.140%
2024-03-01	84.8180	84.9270	84.8030	84.8030	-20.876%	5,104	+0.952%
2024-02-29	107.1320	107.2020	107.1180	107.1770	+0.049%	4,903	-20.123%
2024-02-28	107.1390	107.1650	107.1050	107.1250	+0.013%	4,212	-20.084%
2024-02-27	107.0900	107.1560	107.0900	107.1110	+0.027%	7,488	-20.074%
2024-02-26	107.0820	107.1080	107.0610	107.0820	+26.733%	2,883	-20.052%
2024-02-23	84.5070	84.5350	84.4620	84.4945	-21.074%	31	+1.320%
2024-02-22	107.0490	107.1240	107.0440	107.0560	+26.281%	816	-20.033%
2024-02-21	84.7840	84.9170	84.7760	84.7760	-20.766%	1,456	+0.984%
2024-02-20	107.0390	107.0390	106.9950	106.9950	+25.856%	1,129	-19.987%
2024-02-19	84.8130	84.9540	84.7440	85.0135	+0.032%	1,029	+0.702%
2024-02-16	84.9810	85.0780	84.9810	84.9865	-0.062%	15	+0.734%
2024-02-15	85.1670	85.2450	85.0390	85.0390	-0.175%	3,158	+0.671%
2024-02-14	85.1390	85.1910	85.1390	85.1885	+0.434%	55	+0.495%
2024-02-13	84.5060	84.9250	84.5060	84.8200	+0.259%	10,686	+0.931%
2024-02-09	84.6370	84.7250	84.6370	84.6005	-20.830%	321	+1.193%
2024-02-08	106.8600	106.8860	106.8440	106.8590	+26.277%	3,247	-19.885%
2024-02-07	84.5550	84.5550	84.5550	84.6225	-20.763%	1,940	+1.167%
2024-02-06	106.8420	106.8420	106.7970	106.7970	+0.038%	10,995	-19.839%
2024-02-05	106.7510	106.8110	106.7180	106.7560	+26.396%	5,518	-19.808%
2024-02-02	83.7390	84.5050	83.7390	84.4615	+0.545%	1,411	+1.360%
2024-02-01	84.4170	84.5280	84.4170	84.0035	-21.276%	1,240	+1.912%
2024-01-31	106.7000	106.7420	106.7000	106.7070	+0.053%	2,925	-19.771%
2024-01-29	106.6450	106.7030	106.6240	106.6500	+0.010%	5,210	-19.728%
2024-01-26	106.6160	106.6860	106.6160	106.6390	+27.016%	1,931	-19.720%
2024-01-25	83.8210	83.9450	83.7290	83.9570	-21.232%	1,149	+1.969%
2024-01-24	106.5920	106.6470	106.5580	106.5880	+0.026%	2,142	-19.681%
2024-01-23	106.5610	106.6140	106.5370	106.5600	+0.007%	3,558	-19.660%
2024-01-22	106.5530	106.5530	106.5270	106.5530	+0.007%	6,805	-19.655%
2024-01-19	106.5740	106.5870	106.5100	106.5460	+26.918%	1,688	-19.650%
2024-01-18	83.8490	83.9880	83.8490	83.9485	-21.144%	2,340	+1.979%
2024-01-17	106.4600	106.5090	106.4500	106.4580	+26.684%	1,331	-19.583%
2024-01-16	84.0850	84.1780	84.0850	84.0345	-21.049%	455	+1.875%
2024-01-15	106.4400	106.5200	106.4130	106.4390	+27.643%	6,857	-19.569%
2024-01-12	83.3970	83.3970	83.3250	83.3880	-0.441%	62	+2.665%
2024-01-11	83.3890	83.3890	83.3800	83.7575	+0.190%	336	+2.212%
2024-01-10	83.6040	83.6040	83.6030	83.5985	-0.129%	1,804	+2.406%
2024-01-09	83.5840	83.5840	83.5840	83.7065	+0.448%	9	+2.274%
2024-01-08	83.7050	83.7050	83.3330	83.3330	-0.169%	11,455	+2.732%
2024-01-05	83.8730	83.8730	83.4250	83.4740	-0.309%	334	+2.559%
2024-01-04	83.8660	83.8660	83.5470	83.7330	-21.207%	125	+2.242%
2024-01-03	106.3120	106.3120	106.2280	106.2700	+0.018%	5,711	-19.441%
2024-01-02	111.3000	111.3000	106.2300	106.2510	+27.435%	5,775	-19.427%
2023-12-29	83.3590	83.3600	83.3490	83.3765	-21.504%	215	+2.679%
2023-12-28	106.2000	106.2710	106.1560	106.2180	+0.087%	18,812	-19.402%
2023-12-27	106.1290	106.1890	106.1100	106.1260	+27.263%	7,732	-19.332%
2023-12-22	83.6040	83.6420	83.4260	83.3910	-21.443%	86,922	+2.661%
2023-12-21	106.1520	106.2250	106.0740	106.1540	+0.095%	9,665	-19.353%
2023-12-20	106.0310	106.0800	106.0260	106.0530	-0.010%	2,565	-19.276%
2023-12-19	106.0570	106.0770	106.0180	106.0640	+26.615%	3,314	-19.285%
2023-12-18	83.4770	83.8560	83.4770	83.7690	-20.986%	74	+2.198%
2023-12-15	106.0280	106.0480	106.0000	106.0180	+0.027%	2,172	-19.250%
2023-12-14	105.9890	106.0350	105.9640	105.9890	+0.030%	7,598	-19.227%
2023-12-13	105.9460	105.9710	105.9270	105.9570	+0.025%	4,528	-19.203%
2023-12-12	105.8520	105.9560	105.8460	105.9300	+0.022%	2,977	-19.182%
2023-12-11	105.9090	105.9090	105.8770	105.9070	+0.002%	3,136	-19.165%
2023-12-08	105.9060	105.9270	105.8840	105.9050	+25.775%	1,804	-19.163%
2023-12-07	84.1170	84.2020	84.1170	84.2020	-20.440%	212	+1.672%
2023-12-06	105.8450	105.8680	105.8140	105.8340	+26.238%	4,096	-19.109%
2023-12-04	83.5390	83.8370	83.5370	83.8370	-20.751%	163	+2.115%
2023-12-01	105.8350	105.8470	105.7900	105.7900	+0.010%	4,535	-19.076%
2023-11-30	105.7790	105.8150	105.7360	105.7790	+0.063%	14,457	-19.067%
2023-11-29	105.7460	105.7560	105.7120	105.7120	+26.891%	5,811	-19.016%
2023-11-28	83.8210	83.8210	83.3090	83.3090	-21.166%	3,563	+2.762%
2023-11-27	105.6960	105.6970	105.6600	105.6770	+26.062%	3,590	-18.989%
2023-11-24	83.8150	83.8150	83.8150	83.8295	-0.599%	2,137	+2.124%
2023-11-23	84.3790	84.3790	84.3030	84.3345	-20.173%	245	+1.512%
2023-11-22	105.6750	105.6890	105.6120	105.6460	+0.029%	16,459	-18.965%
2023-11-21	105.5900	105.6340	105.5900	105.6150	+0.021%	9,338	-18.941%
2023-11-20	105.6040	105.6320	105.5710	105.5930	+24.220%	2,496	-18.925%
2023-11-17	85.1480	85.1480	85.0300	85.0045	-19.479%	676	+0.712%
2023-11-16	105.5720	105.5800	105.5450	105.5680	+0.059%	8,287	-18.905%
2023-11-15	105.4000	105.6130	105.4000	105.5060	+24.787%	1,418	-18.858%
2023-11-14	85.8930	85.8930	84.7240	84.5490	-19.831%	3,405	+1.255%
2023-11-13	105.4700	105.4800	105.4450	105.4635	-0.005%	425	-18.825%
2023-11-10	105.4560	105.5110	105.4210	105.4690	+22.863%	1,878	-18.829%
2023-11-09	85.8520	85.9010	85.7930	85.8430	-18.570%	340	-0.271%
2023-11-08	105.4240	105.4400	105.3910	105.4195	+0.021%	1,347	-18.791%
2023-11-07	105.4000	105.4190	105.3440	105.3975	+0.013%	2,012	-18.774%
2023-11-06	105.3680	105.4220	105.3340	105.3835	+0.006%	934	-18.763%
2023-11-03	105.3810	105.4020	105.3540	105.3775	+21.806%	962	-18.759%
2023-11-02	86.4250	86.4910	86.4250	86.5125	-0.387%	3,674	-1.043%
2023-11-01	86.7210	86.8630	86.7210	86.8490	-17.497%	1,443	-1.427%
2023-10-31	105.2860	105.3230	105.2330	105.2675	+21.399%	7,238	-18.674%
2023-10-30	86.9940	86.9940	86.6660	86.7120	+0.078%	247	-1.271%
2023-10-27	86.8340	86.8340	86.8340	86.6440	-17.669%	596	-1.193%
2023-10-26	105.2280	105.2600	105.2050	105.2380	+21.510%	1,510	-18.651%
2023-10-25	86.8360	86.8370	86.8120	86.6085	-17.658%	4,240	-1.153%
2023-10-24	105.1920	105.1990	105.1450	105.1815	-0.003%	24,797	-18.607%
2023-10-23	105.1590	105.2020	105.1500	105.1845	+21.580%	23,845	-18.610%
2023-10-20	86.8310	86.8330	86.7570	86.5145	-17.693%	1,030	-1.045%
2023-10-19	105.1260	105.1820	105.1120	105.1120	+0.012%	2,670	-18.554%
2023-10-18	105.0830	105.1220	105.0760	105.0995	+0.017%	2,617	-18.544%
2023-10-17	105.0960	105.1070	105.0600	105.0820	+0.026%	3,642	-18.530%
2023-10-16	105.0520	105.0910	105.0350	105.0550	+0.006%	1,086	-18.509%
2023-10-13	105.0380	105.0620	105.0330	105.0490	+22.140%	9,709	-18.505%
2023-10-12	85.2970	85.8270	85.2970	86.0070	+0.781%	2,694	-0.462%
2023-10-11	85.4480	85.4480	85.3460	85.3405	-18.702%	2,193	+0.316%
2023-10-10	104.9610	104.9620	104.9480	104.9725	+0.032%	49,855	-18.445%
2023-10-06	104.9440	104.9800	104.9400	104.9385	+21.606%	1,088	-18.419%
2023-10-05	86.4230	86.5010	86.3640	86.2935	-17.731%	1,321	-0.792%
2023-10-04	104.9000	104.9320	104.8730	104.8915	+0.011%	2,676	-18.382%
2023-10-03	104.8960	104.9220	104.8800	104.8800	+21.463%	3,241	-18.373%
2023-10-02	85.8480	86.4930	85.8480	86.3475	-17.639%	211	-0.854%
2023-09-29	104.8530	104.8870	104.8210	104.8400	+22.080%	1,185	-18.342%
2023-09-28	86.4070	86.4070	85.8790	85.8780	-0.442%	4,723	-0.312%
2023-09-27	86.2210	86.3190	86.2010	86.2595	+0.131%	8,912	-0.753%
2023-09-26	86.0900	86.1570	86.0710	86.1465	-17.760%	3,096	-0.623%
2023-09-25	104.7590	104.7910	104.7230	104.7500	+22.568%	5,649	-18.272%
2023-09-22	85.3070	85.6330	85.3070	85.4625	+0.368%	3,449	+0.173%
2023-09-21	85.1360	85.4020	84.9790	85.1495	+0.818%	5,112	+0.541%
2023-09-20	84.7630	84.7630	84.3640	84.4585	-0.040%	6,207	+1.363%
2023-09-19	84.5720	84.5720	84.4440	84.4920	+0.059%	155	+1.323%
2023-09-18	84.4510	84.5660	84.4330	84.4420	-19.295%	249	+1.383%
2023-09-15	104.5940	104.6900	104.5600	104.6300	+0.033%	1,972	-18.178%
2023-09-14	104.5730	104.6300	104.5730	104.5960	+24.950%	341	-18.152%
2023-09-13	84.0400	84.0630	83.8980	83.7100	-19.956%	227	+2.270%
2023-09-12	104.5930	104.6220	104.5600	104.5805	+0.067%	664	-18.140%
2023-09-11	104.5180	104.5660	104.5100	104.5100	+24.722%	3,557	-18.084%
2023-09-08	83.7410	83.7410	83.6680	83.7945	-19.828%	123	+2.167%
2023-09-07	104.5000	104.5260	104.4910	104.5180	+25.032%	681	-18.091%
2023-09-06	83.1420	83.6390	83.1420	83.5930	-19.948%	3,530	+2.413%
2023-09-05	104.4610	104.4610	104.4010	104.4235	+0.035%	2,958	-18.017%
2023-09-04	104.3830	104.4890	104.3830	104.3870	+0.005%	1,990	-17.988%
2023-09-01	104.4190	104.4440	104.3820	104.3820	-0.045%	914	-17.984%
2023-08-31	104.4050	104.4470	104.3690	104.4290	+0.064%	2,917	-18.021%
2023-08-30	104.3700	104.3720	104.3240	104.3620	+0.014%	3,292	-17.968%
2023-08-29	104.3570	104.3960	104.3460	104.3470	+25.777%	5,399	-17.956%
2023-08-25	82.9800	83.0160	82.6820	82.9620	-20.428%	19,261	+3.192%
2023-08-23	104.3080	104.3080	104.2500	104.2600	+0.010%	142	-17.888%
2023-08-22	104.2480	104.2800	104.1630	104.2500	+0.008%	2,822	-17.880%
2023-08-21	104.2340	104.2500	104.2230	104.2420	+0.018%	157	-17.874%
2023-08-18	104.2630	104.3280	104.1490	104.2235	+27.508%	18,373	-17.859%
2023-08-17	81.9370	81.9780	81.6930	81.7390	-21.524%	8,050	+4.736%
2023-08-16	104.1310	104.1310	104.1130	104.1585	+0.026%	53	-17.808%
2023-08-15	104.1180	104.1500	104.1180	104.1310	+26.898%	2,137	-17.786%
2023-08-14	82.0000	82.2180	82.0000	82.0590	-21.143%	729	+4.327%
2023-08-10	104.0380	104.0850	104.0380	104.0610	+27.195%	170	-17.731%
2023-08-09	81.5990	81.5990	81.5990	81.8120	-21.357%	17	+4.642%
2023-08-08	104.0530	104.0540	104.0530	104.0300	+27.708%	224	-17.706%
2023-08-07	81.7540	81.7540	81.3440	81.4590	+0.038%	890	+5.096%
2023-08-04	81.8240	81.8240	81.7880	81.4280	-21.681%	115	+5.136%
2023-08-03	103.9130	103.9750	103.9130	103.9700	+0.046%	552	-17.659%
2023-08-02	103.9540	103.9540	103.9400	103.9225	+27.451%	326	-17.621%
2023-08-01	80.9980	80.9980	80.9980	81.5390	+0.929%	8	+4.993%
2023-07-28	80.8300	80.8300	80.8300	80.7885	-22.204%	221	+5.968%
2023-07-27	103.8600	103.8700	103.8600	103.8460	+0.024%	437	-17.561%
2023-07-26	103.8320	103.8500	103.8320	103.8210	+28.634%	492	-17.541%
2023-07-25	80.7850	80.7850	80.7850	80.7105	-0.056%	16	+6.070%
2023-07-20	80.4500	80.4500	80.4500	80.7560	+1.781%	248	+6.011%
2023-07-18	79.0900	79.0900	79.0900	79.3430	+0.091%	29	+7.899%
2023-07-17	79.2540	79.2540	79.2540	79.2705	+0.284%	135	+7.997%
2023-07-14	79.0240	79.0490	79.0240	79.0460	-0.102%	250	+8.304%
2023-07-13	79.1020	79.1020	79.1020	79.1265	-23.629%	14	+8.194%
2023-07-11	103.6270	103.6350	103.6090	103.6085	+28.303%	151	-17.372%
2023-07-10	80.8070	81.0850	80.8070	80.7530	+0.056%	461	+6.015%
2023-07-07	81.3360	81.3360	80.7820	80.7075	-22.059%	323	+6.074%
2023-07-06	103.5490	103.5490	103.5470	103.5490	+27.220%	2,022	-17.324%
2023-07-05	81.4430	81.4430	81.4430	81.3935	-21.358%	1,748	+5.180%
2023-06-30	103.5210	103.5210	103.5210	103.4985	+0.038%	139	-17.284%
2023-06-29	103.4820	103.4830	103.4820	103.4595	+0.027%	152	-17.253%
2023-06-28	103.4500	103.4500	103.4500	103.4315	+0.013%	128	-17.230%
2023-06-27	103.4010	103.4010	103.4010	103.4180	+27.220%	42	-17.219%
2023-06-26	81.4100	81.4100	81.4100	81.2905	-0.090%	848	+5.314%
2023-06-23	81.4310	81.4310	81.4310	81.3640	-21.290%	1,850	+5.219%
2023-06-22	103.3650	103.5070	103.3650	103.3725	+0.044%	66	-17.183%
2023-06-19	103.3030	103.3030	103.3030	103.3270	+28.203%	23	-17.147%
2023-06-16	80.7740	80.7740	80.6870	80.5965	-21.963%	468	+6.220%
2023-06-15	103.2760	103.2760	103.2440	103.2800	+26.979%	10,166	-17.109%
2023-06-14	81.3700	81.3700	81.3700	81.3360	-21.201%	223	+5.255%
2023-06-12	103.2480	103.2480	103.1960	103.2190	+25.511%	3,876	-17.060%
2023-06-08	82.8090	82.8100	82.8070	82.2390	-20.264%	968	+4.099%
2023-06-06	103.1200	103.1540	103.1160	103.1395	+24.254%	4,461	-16.996%
2023-06-05	83.0630	83.2550	82.9770	83.0070	-19.481%	1,124	+3.136%
2023-06-02	103.1060	103.1070	103.1060	103.0905	+25.231%	104	-16.956%
2023-06-01	82.8630	83.0290	82.7720	82.3200	-1.036%	490	+3.997%
2023-05-31	83.3310	83.3370	83.2010	83.1820	-19.254%	1,113	+2.919%
2023-05-26	103.0510	103.0510	103.0500	103.0170	+23.323%	206	-16.897%
2023-05-25	83.2040	83.4230	83.2040	83.5340	+0.377%	1,391	+2.485%
2023-05-24	83.2510	83.2510	83.2510	83.2205	+0.417%	1,350	+2.871%
2023-05-23	83.0060	83.1000	82.9610	82.8745	-19.481%	5,115	+3.301%
2023-05-22	102.9300	102.9500	102.9110	102.9250	+24.640%	959	-16.823%
2023-05-19	81.2110	81.2110	81.2110	82.5775	-19.734%	893	+3.672%
2023-05-18	102.8770	102.9260	102.8460	102.8800	+24.810%	1,252	-16.787%
2023-05-17	82.5910	82.5910	82.5910	82.4295	-19.836%	15	+3.858%
2023-05-15	102.8300	102.8410	102.8300	102.8265	+24.668%	1,329	-16.743%
2023-05-12	82.0450	82.0450	82.0410	82.4805	+0.424%	1,051	+3.794%
2023-05-11	81.6600	81.7270	81.6600	82.1325	-20.064%	936	+4.234%
2023-05-10	102.7500	102.7600	102.7270	102.7480	+26.192%	1,130	-16.680%
2023-05-09	81.2850	81.5000	81.2850	81.4220	+0.156%	106	+5.144%
2023-05-05	81.4050	81.4610	81.3610	81.2950	-0.617%	584	+5.308%
2023-05-03	81.9500	82.1070	81.9500	81.7995	-0.725%	9,357	+4.658%
2023-05-02	81.8530	82.5940	81.8530	82.3970	-19.737%	2,230	+3.899%
2023-04-28	102.6740	102.6740	102.6430	102.6585	+24.958%	1,577	-16.607%
2023-04-27	82.2900	82.2900	82.2900	82.1545	-0.652%	542	+4.206%
2023-04-25	82.2620	82.3070	82.2620	82.6935	-19.371%	6,361	+3.527%
2023-04-21	102.5990	102.6010	102.5990	102.5610	+24.501%	16,917	-16.528%
2023-04-20	82.5280	82.5370	82.2820	82.3775	-19.648%	223	+3.924%
2023-04-19	102.4990	102.4990	102.4990	102.5205	+0.016%	22	-16.495%
2023-04-18	102.4820	102.4820	102.4820	102.5045	+23.640%	35,977	-16.482%
2023-04-17	82.4790	82.8500	82.4610	82.9055	+0.499%	405	+3.262%
2023-04-14	81.9560	82.2560	81.9380	82.4935	-19.494%	25,304	+3.778%
2023-04-13	102.4370	102.4920	102.4370	102.4690	+24.676%	1,597	-16.453%
2023-04-12	82.2460	82.2790	82.2380	82.1885	-0.235%	3,310	+4.163%
2023-04-11	80.6660	82.3540	80.6660	82.3820	+0.063%	3,778	+3.918%
2023-04-06	82.1850	82.1850	82.1850	82.3305	-19.581%	14	+3.983%
2023-04-05	102.3440	102.3890	102.3410	102.3765	+25.023%	1,490	-16.377%
2023-04-04	82.4190	82.4190	81.8580	81.8860	-0.851%	408	+4.548%
2023-04-03	82.6430	82.6490	82.5390	82.5890	-19.256%	355	+3.658%
2023-03-31	102.3080	102.3080	102.3080	102.2845	+23.730%	50	-16.302%
2023-03-30	82.7320	82.7320	82.6000	82.6675	-19.156%	261	+3.559%
2023-03-29	102.2700	102.2790	102.2700	102.2555	+23.428%	25,482	-16.278%
2023-03-28	83.0360	83.0360	83.0360	82.8465	-18.919%	20	+3.336%
2023-03-22	102.1800	102.1800	102.1800	102.1775	+0.030%	3,090	-16.214%
2023-03-20	102.1140	102.1140	102.1140	102.1465	+0.032%	10	-16.189%
2023-03-16	102.0390	102.1800	102.0390	102.1140	+21.540%	7,206	-16.162%
2023-03-14	83.8830	83.8830	83.7160	84.0165	+0.068%	30	+1.897%
2023-03-13	84.3530	84.6740	84.1980	83.9595	-0.729%	1,212	+1.966%
2023-03-10	85.0940	85.0940	84.8520	84.5760	-1.169%	57	+1.223%
2023-03-09	85.7440	85.7440	85.7440	85.5760	-16.067%	188	+0.040%
2023-03-08	101.9640	101.9780	101.9300	101.9580	+0.031%	342	-16.034%
2023-03-06	101.8870	101.8870	101.8870	101.9260	+0.015%	105	-16.008%
2023-03-03	101.9310	101.9490	101.9310	101.9110	+0.039%	528	-15.995%
2023-03-02	101.8920	101.8920	101.8920	101.8710	+20.220%	115	-15.962%
2023-03-01	84.3290	84.8160	84.3290	84.7375	-16.802%	238	+1.030%
2023-02-28	101.8940	101.8940	101.8700	101.8500	+20.267%	4,060	-15.945%
2023-02-27	85.1370	85.1370	84.4550	84.6865	-16.838%	1,771	+1.090%
2023-02-24	101.8110	101.8570	101.8110	101.8330	+20.260%	49	-15.931%
2023-02-23	84.6290	84.6530	84.5340	84.6775	+0.384%	190	+1.101%
2023-02-22	84.1390	84.3570	84.1390	84.3535	+0.476%	739	+1.490%
2023-02-21	84.7950	84.7950	84.7950	83.9535	-17.495%	647	+1.973%
2023-02-17	101.7330	101.7790	101.7330	101.7560	+20.171%	18	-15.867%
2023-02-16	84.7340	84.7500	84.7340	84.6760	+0.034%	5,345	+1.103%
2023-02-15	84.4910	84.5420	84.4910	84.6470	-16.754%	651	+1.138%
2023-02-14	101.7070	101.7070	101.6600	101.6835	+21.333%	27	-15.807%
2023-02-13	84.2600	84.2600	84.2600	83.8055	-0.501%	72	+2.153%
2023-02-10	83.8900	83.8900	83.8900	84.2275	-17.095%	183	+1.641%
2023-02-07	101.6180	101.6180	101.6180	101.5950	+20.213%	13	-15.734%
2023-02-06	84.3720	84.3720	84.3540	84.5125	-16.797%	490	+1.299%
2023-02-03	101.5970	101.5970	101.5500	101.5735	+22.764%	64	-15.716%
2023-02-02	81.9300	81.9300	81.9300	82.7385	-18.502%	1,247	+3.471%
2023-02-01	101.5000	101.5000	101.5000	101.5225	+0.012%	35	-15.674%
2023-01-31	101.5310	101.5310	101.5310	101.5105	+0.038%	98	-15.664%
2023-01-26	101.4500	101.4940	101.4500	101.4720	+0.027%	469	-15.632%
2023-01-25	101.4400	101.4400	101.4400	101.4450	0.000%	77	-15.609%
2023-01-24	101.4500	101.4500	101.4500	101.4450	+23.752%	277	-15.609%
2023-01-23	81.7050	81.7050	81.7050	81.9745	-19.153%	100	+4.435%
2023-01-19	101.4000	101.4000	101.4000	101.3950	+23.749%	110	-15.568%
2023-01-18	82.1900	82.1900	80.8960	81.9360	-1.321%	908	+4.484%
2023-01-13	83.0220	83.0220	83.0220	83.0325	-18.005%	340	+3.104%
2023-01-09	101.2790	101.2790	101.2690	101.2655	+19.085%	116	-15.460%
2023-01-05	84.5320	84.5320	84.5320	85.0365	-15.974%	6	+0.674%
2023-01-04	101.2400	101.2560	101.2390	101.2025	+19.844%	167	-15.407%
2023-01-03	84.2900	84.2900	84.2900	84.4450	-16.553%	20	+1.380%
2022-12-29	101.1730	101.1730	101.1730	101.1965	+21.014%	420	-15.402%
2022-12-21	83.4030	83.4070	83.4030	83.6235	+0.373%	300	+2.376%
2022-12-20	83.1570	83.1570	83.1530	83.3130	+0.340%	300	+2.757%
2022-12-19	83.0170	83.0170	82.9600	83.0310	-17.772%	369	+3.106%
2022-12-13	100.9800	100.9800	100.9800	100.9765	+0.027%	189	-15.218%
2022-12-12	100.9690	100.9700	100.9690	100.9495	+0.009%	1,628	-15.195%
2022-12-09	100.9630	100.9630	100.9630	100.9400	+22.034%	124	-15.187%
2022-12-05	82.1870	82.3800	82.1870	82.7145	-17.984%	333	+3.501%
2022-12-02	100.8310	100.8310	100.8310	100.8515	+0.034%	30	-15.113%
2022-12-01	100.7910	100.8200	100.7910	100.8170	+0.029%	704	-15.084%
2022-11-28	100.8060	100.8060	100.8060	100.7880	+20.694%	110	-15.059%
2022-11-23	84.4700	84.4700	83.8590	83.5070	-2.215%	40	+2.518%
2022-11-21	85.0930	85.3690	85.0930	85.3985	+1.096%	2,762	+0.248%
2022-11-18	84.3650	84.6280	84.3650	84.4730	-1.176%	404	+1.346%
2022-11-17	85.3510	85.3510	85.3510	85.4785	+0.892%	32	+0.154%
2022-11-15	85.0780	85.1140	85.0780	84.7225	-1.839%	142	+1.048%
2022-11-10	86.2410	86.2830	86.2410	86.3100	-2.107%	7,642	-0.811%
2022-11-09	88.0480	88.3160	88.0480	88.1675	+1.342%	20	-2.901%
2022-11-08	87.1000	87.1000	87.1000	87.0000	-0.834%	10	-1.598%

.dark-mode .bpFKbz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bpFKbz{ color: #333333; background-color: white; border: 2px solid #333333; }BBM3JPM US TREASURY BOND 0-3MTH UCITS ETFstock LSE

BBM3
JPM US TREASURY BOND 0-3MTH UCITS ETF
stock LSE