JPMorgan ETFs (Ireland) ICAV Global EQ Premium Inc Ucits ETF Acc

(JEAG)
Sector: n/a
2,278.00p
-2.75p -0.12
Last updated: 12:03:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,237.50p 2,307.50p 2,225.00p 2,251.50p 0
21/11/2024 2,237.50p 2,251.50p 2,228.50p 2,251.50p 862
20/11/2024 2,234.50p 2,250.00p 2,195.00p 2,232.50p 0
19/11/2024 2,234.50p 2,264.75p 2,219.25p 2,229.25p 0
18/11/2024 2,234.50p 2,259.00p 2,189.00p 2,234.75p 0
15/11/2024 2,234.50p 2,234.50p 2,230.50p 2,237.75p 250
14/11/2024 2,237.00p 2,266.75p 2,217.50p 2,237.75p 0
13/11/2024 2,237.00p 2,237.00p 2,233.99p 2,236.00p 175
12/11/2024 2,236.50p 2,236.50p 2,229.50p 2,233.50p 3,826
11/11/2024 2,226.50p 2,232.50p 2,222.00p 2,232.50p 1,008
08/11/2024 2,221.00p 2,222.50p 2,220.25p 2,220.25p 800
07/11/2024 2,220.50p 2,220.50p 2,197.50p 2,205.50p 1,009
06/11/2024 2,225.00p 2,228.00p 2,211.50p 2,212.25p 2,280
05/11/2024 2,178.00p 2,203.00p 2,146.25p 2,180.50p 0
04/11/2024 2,178.00p 2,199.75p 2,148.25p 2,180.00p 0
01/11/2024 2,178.00p 2,183.75p 2,178.00p 2,183.75p 702
31/10/2024 2,190.00p 2,209.75p 2,147.00p 2,190.00p 0
30/10/2024 2,190.00p 2,183.00p 2,179.15p 2,183.00p 188
29/10/2024 2,190.00p 2,190.00p 2,187.50p 2,187.50p 201
28/10/2024 2,208.50p 2,221.75p 2,178.25p 2,195.00p 0
25/10/2024 2,208.50p 2,230.00p 2,192.25p 2,196.50p 0
24/10/2024 2,208.50p 2,240.50p 2,175.75p 2,201.50p 0
23/10/2024 2,208.50p 2,208.50p 2,201.50p 2,201.50p 250
22/10/2024 2,209.50p 2,215.50p 2,198.00p 2,202.75p 800
21/10/2024 2,238.50p 2,238.50p 2,215.00p 2,215.00p 281
18/10/2024 2,229.00p 2,231.25p 2,179.75p 2,219.50p 0
17/10/2024 2,229.00p 2,237.50p 2,217.75p 2,217.75p 700
16/10/2024 2,204.00p 2,246.75p 2,192.25p 2,213.75p 0
15/10/2024 2,204.00p 2,236.25p 2,191.50p 2,202.25p 0
14/10/2024 2,204.00p 2,213.00p 2,202.00p 2,203.75p 6,093
11/10/2024 2,191.00p 2,197.25p 2,146.50p 2,188.25p 0
10/10/2024 2,191.00p 2,191.00p 2,183.00p 2,183.00p 250
09/10/2024 2,170.50p 2,176.00p 2,170.50p 2,175.00p 1,760
08/10/2024 2,156.50p 2,170.50p 2,156.50p 2,170.50p 165
07/10/2024 2,176.50p 2,176.50p 2,166.00p 2,166.00p 250
04/10/2024 2,168.00p 2,168.00p 2,164.00p 2,164.00p 250
03/10/2024 2,163.00p 2,163.25p 2,163.00p 2,163.25p 35
02/10/2024 2,153.00p 2,173.50p 2,132.25p 2,147.75p 0
01/10/2024 2,153.00p 2,159.50p 2,149.00p 2,157.50p 3,076
30/09/2024 2,146.00p 2,149.00p 2,146.00p 2,149.00p 61
27/09/2024 2,149.50p 2,149.50p 2,149.00p 2,149.00p 452
26/09/2024 2,148.00p 2,148.00p 2,139.50p 2,143.25p 1,210
25/09/2024 2,149.50p 2,149.50p 2,135.00p 2,142.50p 550
24/09/2024 2,152.00p 2,152.00p 2,148.00p 2,148.00p 198
23/09/2024 2,160.50p 2,160.50p 2,157.25p 2,157.25p 250
20/09/2024 2,186.00p 2,185.00p 2,146.50p 2,154.25p 0
19/09/2024 2,186.00p 2,186.00p 2,153.00p 2,175.75p 2,775
18/09/2024 2,193.00p 2,197.75p 2,168.50p 2,175.75p 0
17/09/2024 2,193.00p 2,193.00p 2,192.00p 2,192.00p 30
16/09/2024 2,194.50p 2,203.00p 2,191.00p 2,191.00p 450
13/09/2024 2,186.50p 2,208.50p 2,162.00p 2,185.75p 0
12/09/2024 2,186.50p 2,186.50p 2,179.50p 2,185.75p 454
11/09/2024 2,192.50p 2,192.50p 2,174.75p 2,174.75p 200
10/09/2024 2,188.00p 2,194.25p 2,188.00p 2,194.25p 250
09/09/2024 2,176.50p 2,181.75p 2,176.50p 2,181.75p 250
06/09/2024 2,174.50p 2,177.00p 2,165.75p 2,165.75p 1,150
05/09/2024 2,195.00p 2,195.00p 2,172.25p 2,172.25p 4,983
04/09/2024 2,189.50p 2,189.50p 2,183.00p 2,183.00p 316
03/09/2024 2,183.50p 2,202.00p 2,183.50p 2,188.25p 650
02/09/2024 2,174.00p 2,176.50p 2,174.00p 2,160.00p 250
30/08/2024 2,163.50p 2,163.50p 2,160.00p 2,160.00p 142
29/08/2024 2,168.50p 2,168.50p 2,153.50p 2,158.75p 585
28/08/2024 2,155.50p 2,160.00p 2,139.14p 2,160.00p 3,000
27/08/2024 2,152.50p 2,152.50p 2,141.25p 2,141.25p 348
26/08/2024 2,153.50p 2,153.50p 2,145.50p 2,145.50p 435
23/08/2024 2,153.50p 2,153.50p 2,145.50p 2,145.50p 435
22/08/2024 2,153.50p 2,153.50p 2,145.50p 2,145.50p 435
21/08/2024 2,152.50p 2,157.50p 2,152.50p 2,157.50p 39
20/08/2024 2,167.50p 2,167.50p 2,146.50p 2,163.75p 202
19/08/2024 2,151.50p 2,183.25p 2,125.50p 2,164.50p 0
16/08/2024 2,151.50p 2,164.50p 2,151.50p 2,164.50p 1,850
15/08/2024 2,153.00p 2,190.00p 2,138.00p 2,160.25p 0
14/08/2024 2,153.00p 2,160.25p 2,153.00p 2,160.25p 350
13/08/2024 2,153.50p 2,171.00p 2,141.50p 2,150.00p 0
12/08/2024 2,153.50p 2,219.25p 2,136.00p 2,144.00p 0
09/08/2024 2,153.50p 2,159.00p 2,141.75p 2,141.75p 455
08/08/2024 2,141.50p 2,154.75p 2,136.50p 2,154.75p 845
07/08/2024 2,163.50p 2,168.00p 2,163.50p 2,165.00p 392
06/08/2024 2,116.00p 2,159.00p 2,104.25p 2,141.50p 0
05/08/2024 2,116.00p 2,119.75p 2,116.00p 2,119.75p 542
02/08/2024 2,142.00p 2,183.25p 2,120.00p 2,130.00p 0
01/08/2024 2,142.00p 2,149.00p 2,142.00p 2,149.00p 3,750
31/07/2024 2,152.50p 2,160.47p 2,152.50p 2,156.00p 552
30/07/2024 2,145.50p 2,146.00p 2,139.50p 2,139.50p 2,036
29/07/2024 2,145.00p 2,143.50p 2,125.25p 2,130.00p 0
26/07/2024 2,145.00p 2,145.00p 2,128.00p 2,111.25p 18
25/07/2024 2,109.00p 2,111.25p 2,109.00p 2,111.25p 418
24/07/2024 2,088.50p 2,105.50p 2,083.25p 2,094.25p 0
23/07/2024 2,088.50p 2,104.75p 2,088.50p 2,104.75p 8
22/07/2024 2,105.00p 2,105.00p 2,098.00p 2,098.00p 1,750
19/07/2024 2,089.50p 2,112.50p 2,090.50p 2,095.75p 0
18/07/2024 2,089.50p 2,140.00p 2,066.00p 2,110.00p 0
17/07/2024 2,089.50p 2,099.50p 2,089.50p 2,099.25p 707
16/07/2024 2,074.00p 2,093.50p 2,070.75p 2,091.25p 0
15/07/2024 2,074.00p 2,107.50p 2,065.75p 2,079.50p 0
12/07/2024 2,074.00p 2,081.25p 2,074.00p 2,081.25p 189
11/07/2024 2,067.00p 2,107.50p 2,034.35p 2,075.00p 0
10/07/2024 2,067.00p 2,076.75p 2,067.00p 2,076.75p 63
09/07/2024 2,074.00p 2,100.00p 2,042.10p 2,073.75p 0
08/07/2024 2,074.00p 2,074.00p 2,068.25p 2,068.25p 375
05/07/2024 2,076.00p 2,077.00p 2,069.75p 2,069.75p 3,200
04/07/2024 2,079.00p 2,079.00p 2,079.00p 2,079.00p 122
03/07/2024 2,092.50p 2,114.75p 2,046.50p 2,085.00p 0
02/07/2024 2,092.50p 2,119.25p 2,045.75p 2,085.00p 0
01/07/2024 2,092.50p 2,092.50p 2,085.00p 2,085.00p 1,500
28/06/2024 2,070.00p 2,129.25p 2,063.50p 2,087.50p 0
27/06/2024 2,070.00p 2,128.75p 2,057.50p 2,087.50p 0
26/06/2024 2,070.00p 2,117.50p 2,057.00p 2,089.75p 0
25/06/2024 2,070.00p 2,142.50p 2,067.50p 2,073.75p 0
24/06/2024 2,070.00p 2,135.75p 2,054.25p 2,073.75p 0
21/06/2024 2,070.00p 2,085.49p 2,073.75p 2,073.75p 95
20/06/2024 2,070.00p 2,073.75p 2,070.00p 2,073.75p 9
19/06/2024 2,047.00p 2,094.50p 2,037.25p 2,070.25p 0
18/06/2024 2,047.00p 2,101.00p 2,043.50p 2,070.25p 0
17/06/2024 2,047.00p 2,094.00p 2,039.05p 2,064.00p 0
14/06/2024 2,047.00p 2,061.25p 2,059.25p 2,059.25p 1,645
13/06/2024 2,047.00p 2,058.00p 2,046.50p 2,051.00p 5,003
12/06/2024 2,081.50p 2,081.50p 2,056.50p 2,059.50p 10,500
11/06/2024 2,073.00p 2,073.00p 2,073.00p 2,073.00p 2,250
10/06/2024 2,082.50p 2,088.00p 2,082.50p 2,082.50p 989
07/06/2024 2,088.50p 2,091.25p 2,081.25p 2,091.25p 240
06/06/2024 2,088.50p 2,088.50p 2,083.00p 2,084.25p 109
05/06/2024 2,071.00p 2,095.75p 2,066.00p 2,075.50p 0
04/06/2024 2,071.00p 2,089.75p 2,060.25p 2,075.50p 0
03/06/2024 2,071.00p 2,100.50p 2,069.00p 2,075.50p 0
31/05/2024 2,071.00p 2,073.75p 2,071.00p 2,073.75p 539
30/05/2024 2,089.50p 2,070.75p 2,048.00p 2,060.75p 0
29/05/2024 2,089.50p 2,058.75p 2,056.50p 2,058.75p 23
28/05/2024 2,089.50p 2,092.50p 2,058.00p 2,067.25p 0
27/05/2024 2,089.50p 2,089.50p 2,082.00p 2,082.00p 374