Market data

Select a section

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

(JEGA)
Sector: n/a
$29.78
$-0.10 -0.34
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $29.78 $29.94 $29.78 $29.78 1,902
17/06/2025 $29.88 $29.94 $29.88 $29.89 2,735
16/06/2025 $30.19 $30.19 $30.05 $30.05 37
13/06/2025 $29.06 $30.21 $29.06 $30.12 5,405
12/06/2025 $30.14 $30.14 $30.01 $30.08 8,624
11/06/2025 $29.95 $30.01 $29.92 $30.01 207
10/06/2025 $29.99 $30.16 $29.90 $29.93 832
09/06/2025 $30.19 $30.19 $29.88 $29.97 2,612
06/06/2025 $30.11 $30.13 $30.01 $30.05 2,386
05/06/2025 $30.10 $30.10 $29.85 $30.00 5,930
04/06/2025 $30.15 $30.18 $30.10 $30.11 6,166
03/06/2025 $30.10 $30.20 $29.92 $30.00 0
02/06/2025 $30.10 $30.24 $30.02 $30.12 2,072
30/05/2025 $28.52 $30.11 $28.52 $30.04 894
29/05/2025 $29.73 $30.05 $29.73 $29.93 669
28/05/2025 $30.00 $30.04 $29.93 $29.95 146
27/05/2025 $30.04 $30.20 $29.97 $30.06 6,394
26/05/2025 $30.04 $30.04 $29.87 $30.01 14,314
23/05/2025 $30.04 $30.04 $29.87 $30.01 14,314
22/05/2025 $30.07 $30.07 $29.87 $29.98 3,964
21/05/2025 $30.10 $30.11 $29.99 $30.00 3,040
20/05/2025 $30.01 $30.11 $29.72 $30.03 3,565
19/05/2025 $29.95 $29.98 $29.91 $29.93 1,285
16/05/2025 $29.62 $29.70 $29.62 $29.65 1,935
15/05/2025 $29.31 $29.58 $29.22 $29.50 12,722
14/05/2025 $29.42 $29.42 $29.19 $29.20 5,019
13/05/2025 $29.69 $29.69 $29.43 $29.44 6,541
12/05/2025 $30.06 $30.26 $29.66 $29.75 1,889
09/05/2025 $30.14 $30.21 $29.90 $30.01 7,759
08/05/2025 $30.21 $30.32 $30.08 $30.15 6,185
07/05/2025 $30.31 $30.31 $30.17 $30.17 1,315
06/05/2025 $30.14 $30.34 $30.09 $30.24 6,265
05/05/2025 $30.15 $30.25 $30.07 $30.08 2,868
02/05/2025 $30.15 $30.25 $30.07 $30.08 2,868
01/05/2025 $30.40 $30.40 $30.05 $30.31 239
30/04/2025 $30.40 $30.40 $29.93 $30.18 6,209
29/04/2025 $30.00 $30.08 $29.91 $29.99 1,359
28/04/2025 $29.95 $30.02 $29.83 $29.97 1,257
25/04/2025 $29.67 $29.85 $29.66 $29.66 78
24/04/2025 $29.98 $29.98 $29.98 $29.98 3,222
23/04/2025 $30.23 $30.23 $29.99 $30.03 7,032
22/04/2025 $29.79 $29.93 $29.71 $29.89 7,598
21/04/2025 $29.96 $30.08 $29.64 $29.90 4,520
18/04/2025 $29.96 $30.08 $29.64 $29.90 4,520
17/04/2025 $29.96 $30.08 $29.64 $29.90 4,520
16/04/2025 $29.83 $30.38 $29.83 $30.38 6,297
15/04/2025 $29.98 $29.98 $29.88 $29.93 1,100
14/04/2025 $29.60 $29.84 $29.46 $29.67 2,896
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

Market data

Select a section