JPM ESG Green Social and Sustainability IG EUR Bond ETF (GSSBD)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 7.9723 | -0.03 | -0.35 | 7.9723 | 7.9723 | 7.9723 | 0 |
| 1721665800 | 8.0002 | 0 | 0.00 | 8.0002 | 8.0002 | 8.0002 | 0 |
| 1721406600 | 7.9999 | -0.01 | -0.16 | 7.9999 | 7.9999 | 7.9999 | 0 |
| 1721320200 | 8.0126 | 0.01 | 0.10 | 8.0126 | 8.0126 | 8.0126 | 0 |
| 1721233800 | 8.0042 | 0.02 | 0.24 | 8.0042 | 8.0042 | 8.0042 | 0 |
| 1721147400 | 7.985 | 0.02 | 0.19 | 7.985 | 7.985 | 7.985 | 0 |
| 1721061000 | 7.9697 | 0.01 | 0.10 | 7.9697 | 7.9697 | 7.9697 | 0 |
| 1720801800 | 7.9618 | 0.02 | 0.26 | 7.9618 | 7.9618 | 7.9618 | 0 |
| 1720715400 | 7.9415 | 0.01 | 0.15 | 7.9415 | 7.9415 | 7.9415 | 0 |
| 1720629000 | 7.93 | -0 | -0.02 | 7.93 | 7.93 | 7.93 | 0 |
| 1720542600 | 7.9318 | 0.03 | 0.33 | 7.9318 | 7.9318 | 7.9318 | 0 |
| 1720456200 | 7.9058 | 0 | 0.03 | 7.9058 | 7.9058 | 7.9058 | 0 |
| 1720197000 | 7.9031 | 0.01 | 0.12 | 7.9031 | 7.9031 | 7.9031 | 0 |
| 1720110600 | 7.8937 | 0.02 | 0.20 | 7.8937 | 7.8937 | 7.8937 | 0 |
| 1720024200 | 7.8781 | 0.01 | 0.13 | 7.8781 | 7.8781 | 7.8781 | 0 |
| 1719937800 | 7.8682 | -0.02 | -0.29 | 7.8682 | 7.8682 | 7.8682 | 0 |
| 1719851400 | 7.8907 | -0.02 | -0.21 | 7.8907 | 7.8907 | 7.8907 | 0 |
| 1719592200 | 7.9075 | -0 | -0.02 | 7.9075 | 7.9075 | 7.9075 | 0 |
| 1719505800 | 7.9091 | -0.03 | -0.38 | 7.9091 | 7.9091 | 7.9091 | 0 |
| 1719419400 | 7.939 | -0.01 | -0.06 | 7.939 | 7.939 | 7.939 | 0 |
| 1719333000 | 7.9441 | -0 | -0.04 | 7.9441 | 7.9441 | 7.9441 | 0 |
| 1719246600 | 7.9473 | 0.01 | 0.08 | 7.9303 | 7.9473 | 7.9303 | 9400 |
| 1718987400 | 7.9412 | -0.01 | -0.16 | 7.9412 | 7.9412 | 7.9412 | 0 |
| 1718901000 | 7.9539 | -0 | -0.03 | 7.9228 | 7.9539 | 7.9228 | 84600 |
| 1718814600 | 7.9564 | 0.02 | 0.21 | 7.9564 | 7.9564 | 7.9564 | 0 |
| 1718728200 | 7.9401 | -0.01 | -0.11 | 7.9401 | 7.9401 | 7.9401 | 0 |
| 1718641800 | 7.9487 | 0.03 | 0.34 | 7.9487 | 7.9487 | 7.9487 | 0 |
| 1718382600 | 7.9218 | 0.02 | 0.29 | 7.9218 | 7.9218 | 7.9218 | 0 |
| 1718296200 | 7.8985 | 0.04 | 0.45 | 7.8985 | 7.8985 | 7.8985 | 0 |
| 1718209800 | 7.8631 | 0.02 | 0.21 | 7.8631 | 7.8631 | 7.8631 | 0 |
| 1718123400 | 7.847 | -0.03 | -0.32 | 7.847 | 7.847 | 7.847 | 0 |
| 1718037000 | 7.8723 | -0.05 | -0.63 | 7.8723 | 7.8723 | 7.8723 | 0 |
| 1717777800 | 7.9219 | -0.02 | -0.29 | 7.9219 | 7.9219 | 7.9219 | 0 |
| 1717691400 | 7.9449 | 0.02 | 0.20 | 7.9449 | 7.9449 | 7.9449 | 0 |
| 1717605000 | 7.9289 | 0.01 | 0.16 | 7.9289 | 7.9289 | 7.9289 | 0 |
| 1717518600 | 7.9161 | 0.03 | 0.34 | 7.9161 | 7.9161 | 7.9161 | 0 |
| 1717432200 | 7.8896 | 0.04 | 0.46 | 7.8896 | 7.8896 | 7.8896 | 152 |
| 1717173000 | 7.8534 | 0 | 0.00 | 7.8534 | 7.8534 | 7.8534 | 0 |
| 1717086600 | 7.8534 | -0.02 | -0.24 | 7.8534 | 7.8534 | 7.8534 | 0 |
| 1717000200 | 7.8719 | -0.06 | -0.71 | 7.8719 | 7.8719 | 7.8719 | 0 |
| 1716913800 | 7.9279 | 0.02 | 0.27 | 7.9279 | 7.9279 | 7.9279 | 0 |
| 1716827400 | 7.9068 | 0 | 0.05 | 7.9068 | 7.9068 | 7.9068 | 0 |
| 1716568200 | 7.9032 | -0.02 | -0.29 | 7.9032 | 7.9032 | 7.9032 | 0 |
| 1716481800 | 7.9261 | 0.01 | 0.10 | 7.9261 | 7.9261 | 7.9261 | 0 |
| 1716395400 | 7.9184 | -0.01 | -0.17 | 7.9184 | 7.9184 | 7.9184 | 0 |
| 1716309000 | 7.9317 | 0.01 | 0.07 | 7.9317 | 7.9317 | 7.9317 | 0 |
| 1716222600 | 7.9264 | -0.03 | -0.44 | 7.9264 | 7.9264 | 7.9264 | 0 |
| 1715963400 | 7.9611 | -0.03 | -0.43 | 7.9611 | 7.9611 | 7.9611 | 0 |
| 1715877000 | 7.9953 | 0.07 | 0.90 | 7.9953 | 7.9953 | 7.9953 | 0 |
| 1715790600 | 7.9238 | -0.02 | -0.25 | 7.9238 | 7.9238 | 7.9238 | 0 |
| 1715704200 | 7.944 | 0 | 0.00 | 7.944 | 7.944 | 7.944 | 0 |
| 1715617800 | 7.944 | -0.01 | -0.09 | 7.9462 | 7.9462 | 7.944 | 1230 |
| 1715358600 | 7.9512 | 0 | 0.00 | 7.9512 | 7.9512 | 7.9512 | 0 |
| 1715272200 | 7.9512 | -0.02 | -0.27 | 7.9512 | 7.9512 | 7.9512 | 0 |
| 1715185800 | 7.9729 | 0.01 | 0.06 | 7.9729 | 7.9729 | 7.9729 | 0 |
| 1715099400 | 7.9678 | 0.05 | 0.64 | 7.9678 | 7.9678 | 7.9678 | 0 |
| 1715013000 | 7.917 | 0 | 0.00 | 7.917 | 7.917 | 7.917 | 0 |
| 1714753800 | 7.917 | 0.01 | 0.17 | 7.917 | 7.917 | 7.917 | 0 |
| 1714667400 | 7.9036 | -0.01 | -0.09 | 7.9036 | 7.9036 | 7.9036 | 0 |
| 1714494600 | 7.9107 | 0.01 | 0.13 | 7.9107 | 7.9107 | 7.9107 | 0 |
| 1714408200 | 7.9003 | 0.04 | 0.57 | 7.9003 | 7.9003 | 7.9003 | 0 |
| 1714149000 | 7.8554 | -0 | -0.02 | 7.8554 | 7.8554 | 7.8554 | 0 |
| 1714062600 | 7.8567 | -0.05 | -0.58 | 7.8567 | 7.8567 | 7.8567 | 0 |
| 1713976200 | 7.9027 | 0.02 | 0.22 | 7.9027 | 7.9027 | 7.9027 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
