Market data

Select a section

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

(JEGA)
Sector: n/a
$29.48
$0.21 0.73
Last updated: 16:35:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $28.55 $28.72 $28.48 $28.61 1,064
10/10/2024 $28.50 $28.66 $27.68 $28.47 1,359
09/10/2024 $28.41 $28.53 $28.40 $28.47 1,911
08/10/2024 $28.37 $28.39 $28.29 $28.39 44
07/10/2024 $28.42 $28.43 $28.27 $28.26 573
04/10/2024 $28.37 $28.42 $28.20 $28.34 400,882
03/10/2024 $28.34 $28.61 $28.26 $28.30 286
02/10/2024 $28.62 $28.62 $28.50 $28.50 250
01/10/2024 $28.65 $28.65 $28.58 $28.63 210
30/09/2024 $28.66 $28.78 $28.66 $28.78 4
27/09/2024 $28.76 $28.81 $28.66 $28.80 966
26/09/2024 $28.68 $28.73 $28.57 $28.70 1,124
25/09/2024 $28.55 $28.62 $28.54 $28.61 512
24/09/2024 $28.75 $28.75 $28.75 $28.75 250
23/09/2024 $28.68 $28.82 $28.68 $28.81 2,720
20/09/2024 $28.98 $28.96 $28.22 $28.59 0
19/09/2024 $28.98 $28.98 $28.52 $28.73 4,786
18/09/2024 $28.95 $28.95 $28.63 $28.73 256
17/09/2024 $29.04 $29.04 $28.87 $28.86 850
16/09/2024 $28.90 $29.08 $28.86 $28.93 2,926
13/09/2024 $28.75 $28.89 $28.68 $28.61 1,219
12/09/2024 $28.54 $28.61 $28.54 $28.32 1,576
11/09/2024 $28.65 $28.65 $28.32 $28.66 1,000
10/09/2024 $28.64 $28.66 $28.53 $28.66 393
09/09/2024 $28.43 $28.59 $28.43 $28.58 529
06/09/2024 $28.64 $29.51 $28.48 $28.48 2,055
05/09/2024 $28.73 $28.86 $28.57 $28.57 124
04/09/2024 $28.69 $28.85 $28.52 $28.71 663
03/09/2024 $28.59 $28.86 $28.57 $28.72 1,288
02/09/2024 $28.56 $28.62 $28.56 $28.38 250
30/08/2024 $28.45 $28.53 $28.35 $28.38 520
29/08/2024 $28.60 $29.38 $28.31 $28.42 1,945
28/08/2024 $28.48 $28.52 $28.32 $28.51 2,573
27/08/2024 $28.48 $29.24 $27.52 $28.32 399
26/08/2024 $28.20 $28.33 $28.06 $28.09 40
23/08/2024 $28.20 $28.33 $28.06 $28.09 40
22/08/2024 $28.20 $28.33 $28.06 $28.09 40

Market data

Select a section