Market data

Select a section

JPMorgan ETFs (Ireland) ICAV JPM Glob EQ Premium Active Ucits Etf Acc

(JEGA)
Sector: n/a
$29.02
$0.11 0.36
Last updated: 16:49:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $29.33 $29.34 $28.89 $29.02 1,370
10/04/2025 $29.21 $29.45 $28.79 $28.92 1,591
09/04/2025 $27.98 $28.21 $27.64 $28.05 3,595
08/04/2025 $28.53 $28.83 $28.53 $28.54 7,732
07/04/2025 $27.58 $28.42 $27.45 $27.85 5,156
04/04/2025 $29.83 $30.21 $28.71 $28.70 3,283
03/04/2025 $30.02 $30.43 $29.96 $30.25 4,263
02/04/2025 $30.20 $30.24 $30.05 $30.18 161
01/04/2025 $30.23 $30.25 $30.08 $30.25 747
31/03/2025 $30.17 $30.23 $29.86 $30.14 1,792
28/03/2025 $30.14 $30.23 $30.07 $30.17 2,439
27/03/2025 $30.02 $30.21 $29.99 $30.14 494
26/03/2025 $29.93 $30.06 $29.83 $29.95 1,098
25/03/2025 $30.00 $30.11 $29.92 $29.96 9,730
24/03/2025 $29.97 $30.04 $29.88 $29.99 505
21/03/2025 $29.85 $30.01 $29.76 $29.93 1,037
20/03/2025 $30.25 $30.25 $29.81 $29.93 8,234
19/03/2025 $29.96 $30.12 $29.92 $30.00 1,921
18/03/2025 $30.05 $30.10 $29.89 $29.97 810
17/03/2025 $29.77 $29.97 $29.63 $29.97 4,724
14/03/2025 $29.51 $29.70 $29.46 $29.65 354
13/03/2025 $29.39 $29.89 $29.37 $29.49 7,313
12/03/2025 $29.71 $29.75 $29.50 $29.51 636
11/03/2025 $29.86 $29.86 $29.69 $29.71 131
10/03/2025 $29.80 $30.21 $29.74 $30.08 5,842
07/03/2025 $29.95 $30.05 $29.52 $29.88 1,463
06/03/2025 $29.82 $29.97 $29.73 $29.96 7,480
05/03/2025 $29.96 $30.02 $29.56 $29.72 6,559
04/03/2025 $30.07 $30.09 $29.89 $29.89 982
03/03/2025 $30.07 $30.13 $30.07 $30.13 1,272
28/02/2025 $29.70 $29.73 $29.61 $29.73 381
27/02/2025 $29.63 $29.78 $29.48 $29.69 999
26/02/2025 $29.85 $29.85 $29.65 $29.65 322
25/02/2025 $29.70 $29.87 $29.63 $29.63 8,437
24/02/2025 $29.67 $29.73 $29.56 $29.67 7,085
21/02/2025 $29.47 $29.48 $29.40 $29.48 63
20/02/2025 $29.25 $29.54 $29.18 $29.27 18,738
19/02/2025 $29.35 $29.35 $29.12 $29.14 21,403
18/02/2025 $29.35 $29.35 $29.17 $29.23 1,927
17/02/2025 $29.30 $29.44 $29.30 $29.37 11,976
14/02/2025 $29.43 $29.43 $29.23 $29.35 4,243
13/02/2025 $29.30 $29.35 $29.27 $29.32 3,327
12/02/2025 $30.59 $30.59 $28.89 $28.89 5,813
11/02/2025 $29.06 $29.18 $29.05 $29.17 109
10/02/2025 $29.02 $29.14 $29.02 $29.14 326
07/02/2025 $29.11 $29.17 $28.95 $28.95 4,494
06/02/2025 $29.13 $29.17 $28.99 $29.00 1,794
05/02/2025 $29.02 $29.08 $28.95 $29.00 8,010
04/02/2025 $28.83 $28.90 $28.80 $28.90 4,415
03/02/2025 $28.00 $28.81 $28.00 $28.81 2,856
31/01/2025 $28.88 $29.01 $28.70 $28.73 8,200
30/01/2025 $28.73 $28.83 $28.71 $28.78 2,020
29/01/2025 $28.61 $28.66 $28.58 $28.65 3,664
28/01/2025 $28.56 $28.71 $28.56 $28.59 299
27/01/2025 $28.43 $28.62 $28.35 $28.55 43,827
24/01/2025 $27.95 $28.23 $27.95 $28.20 2,566
23/01/2025 $27.97 $28.26 $27.97 $28.10 16,781
22/01/2025 $28.11 $28.36 $27.85 $28.13 25,208
21/01/2025 $28.18 $28.20 $27.97 $28.20 1,506
20/01/2025 $28.05 $28.19 $27.97 $28.06 1,520
17/01/2025 $28.00 $28.65 $27.74 $28.03 4,669
16/01/2025 $27.82 $27.96 $27.76 $27.78 2,005
15/01/2025 $27.67 $27.93 $27.51 $27.78 4,769
14/01/2025 $27.66 $27.66 $27.52 $27.60 3,638
13/01/2025 $27.38 $27.38 $27.14 $27.32 2,435
10/01/2025 $27.69 $27.69 $27.38 $27.43 2,426
09/01/2025 $27.78 $27.82 $27.57 $27.62 6,220
08/01/2025 $27.56 $28.02 $27.56 $28.02 4,856
07/01/2025 $27.77 $27.81 $27.69 $27.72 2,263
06/01/2025 $27.78 $27.78 $27.59 $27.77 2,614
03/01/2025 $27.74 $27.80 $27.74 $27.80 256
02/01/2025 $27.78 $27.90 $27.66 $27.75 996
01/01/2025 $27.96 $27.77 $27.55 $27.77 0
31/12/2024 $27.96 $27.77 $27.55 $27.77 0
30/12/2024 $27.96 $27.98 $27.60 $27.66 285
27/12/2024 $27.82 $27.91 $27.82 $27.87 461
26/12/2024 $27.70 $27.90 $27.61 $27.61 40
25/12/2024 $27.70 $27.90 $27.61 $27.61 40
24/12/2024 $27.70 $27.90 $27.61 $27.61 40
23/12/2024 $27.60 $27.63 $27.52 $27.63 118
20/12/2024 $27.90 $27.90 $27.49 $27.79 652
19/12/2024 $28.00 $28.00 $27.61 $27.69 656
18/12/2024 $28.17 $28.17 $28.09 $28.15 590
17/12/2024 $28.27 $28.39 $28.16 $28.21 1,474
16/12/2024 $28.36 $28.37 $28.31 $28.37 530
13/12/2024 $28.41 $28.41 $28.32 $28.40 187
12/12/2024 $28.50 $28.54 $28.41 $28.49 363
11/12/2024 $28.57 $28.57 $28.44 $28.51 1,997
10/12/2024 $28.59 $28.62 $28.49 $28.62 164
09/12/2024 $28.84 $28.84 $28.67 $28.75 842
06/12/2024 $28.78 $28.85 $28.78 $28.85 34
05/12/2024 $28.88 $28.89 $28.82 $28.86 1,129
04/12/2024 $28.75 $28.88 $28.71 $28.88 802
03/12/2024 $28.96 $29.01 $28.83 $28.88 259
02/12/2024 $28.00 $28.88 $28.00 $28.88 123
29/11/2024 $28.96 $29.00 $28.68 $28.92 643
28/11/2024 $28.82 $28.96 $28.82 $28.91 90
27/11/2024 $28.91 $29.04 $28.91 $28.99 1,444
26/11/2024 $28.62 $28.74 $28.62 $28.70 1,041
25/11/2024 $28.57 $28.74 $28.40 $28.60 738
22/11/2024 $28.50 $28.58 $28.50 $28.37 280
21/11/2024 $28.15 $28.37 $28.15 $28.37 6,114
20/11/2024 $28.33 $28.33 $28.15 $28.20 370
19/11/2024 $28.20 $28.27 $28.12 $28.26 27
18/11/2024 $28.23 $28.34 $28.18 $28.25 1,235
15/11/2024 $28.24 $28.25 $28.11 $28.49 1,024
14/11/2024 $28.55 $29.34 $28.38 $28.44 201
13/11/2024 $28.63 $28.63 $28.35 $28.44 582
12/11/2024 $28.65 $28.65 $28.46 $28.47 1,601
11/11/2024 $28.69 $28.82 $28.54 $28.74 943
08/11/2024 $28.73 $28.93 $28.70 $28.70 1,150
07/11/2024 $28.57 $28.83 $28.43 $28.65 1,852
06/11/2024 $28.78 $28.86 $28.43 $28.50 2,509
05/11/2024 $28.25 $28.37 $28.25 $28.36 160
04/11/2024 $28.35 $29.09 $28.27 $28.27 351
01/11/2024 $28.27 $28.30 $28.13 $28.29 1,228
31/10/2024 $28.25 $28.25 $28.19 $28.19 263
30/10/2024 $28.29 $28.39 $28.29 $28.39 79
29/10/2024 $28.54 $28.62 $28.40 $28.44 4,377
28/10/2024 $28.57 $28.72 $28.31 $28.52 154
25/10/2024 $28.64 $28.64 $28.51 $28.53 272
24/10/2024 $28.54 $28.59 $28.54 $28.49 159
23/10/2024 $28.65 $28.65 $28.49 $28.49 288
22/10/2024 $28.74 $28.83 $28.50 $28.59 1,307
21/10/2024 $29.04 $29.29 $28.81 $28.81 9,786
18/10/2024 $28.86 $28.96 $28.82 $28.94 1,133
17/10/2024 $29.00 $29.10 $28.82 $28.85 3,506
16/10/2024 $28.85 $28.85 $28.73 $28.80 113
15/10/2024 $28.92 $28.92 $28.77 $28.83 149
14/10/2024 $28.77 $28.96 $28.72 $28.76 16,673

Market data

Select a section