JPM Glob EM Resrch Enh Idx Eqt Actv UCITS ETF USDA (IE00BF4G6Z54)
44.59
-0.43
(-0.96%)
USD |
GER |
Aug 31, 16:00
IE00BF4G6Z54 Price : 44.59 for Aug. 31, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 31, 2026 | 44.78 | 44.92 | 44.59 | 44.59 | 19483.00 |
| Aug 28, 2026 | 44.82 | 45.04 | 44.82 | 45.02 | 10038.00 |
| Aug 27, 2026 | 44.82 | 44.99 | 44.58 | 44.73 | 12603.00 |
| Aug 26, 2026 | 44.68 | 44.70 | 44.54 | 44.62 | 7132.00 |
| Aug 25, 2026 | 44.08 | 44.40 | 44.08 | 44.38 | 23084.00 |
| Aug 24, 2026 | 43.92 | 44.12 | 43.58 | 43.74 | 9123.00 |
| Aug 21, 2026 | 44.42 | 44.61 | 44.34 | 44.49 | 17153.00 |
| Aug 20, 2026 | 44.04 | 44.11 | 43.38 | 44.01 | 25193.00 |
| Aug 19, 2026 | 43.80 | 44.22 | 43.68 | 43.88 | 25303.00 |
| Aug 18, 2026 | 44.44 | 44.44 | 43.66 | 43.74 | 15421.00 |
| Aug 17, 2026 | 44.94 | 45.33 | 44.90 | 45.33 | 33187.00 |
| Aug 14, 2026 | 44.62 | 44.84 | 44.51 | 44.51 | 21961.00 |
| Aug 13, 2026 | 44.48 | 44.83 | 44.38 | 44.78 | 15350.00 |
| Aug 12, 2026 | 44.14 | 44.58 | 44.13 | 44.54 | 8318.00 |
| Aug 11, 2026 | 43.68 | 44.04 | 43.68 | 43.96 | 15338.00 |
| Aug 10, 2026 | 43.78 | 43.88 | 43.50 | 43.69 | 8686.00 |
| Aug 07, 2026 | 43.66 | 44.10 | 43.62 | 43.86 | 12220.00 |
| Aug 06, 2026 | 43.50 | 43.94 | 43.25 | 43.94 | 37528.00 |
| Aug 05, 2026 | 44.26 | 44.34 | 43.92 | 44.10 | 13065.00 |
| Aug 04, 2026 | 43.56 | 44.24 | 43.35 | 44.24 | 26678.00 |
| Aug 03, 2026 | 43.28 | 43.36 | 42.52 | 43.04 | 35727.00 |
| Jul 31, 2026 | 43.64 | 43.83 | 42.82 | 43.00 | 71479.00 |
| Jul 30, 2026 | 41.30 | 42.40 | 41.05 | 42.40 | 29855.00 |
| Jul 29, 2026 | 41.90 | 42.06 | 41.42 | 41.68 | 62645.00 |
| Jul 28, 2026 | 42.23 | 42.50 | 41.98 | 42.41 | 39766.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median