JPMorgan ETFs (Ireland) ICAV Global EQ Premium Inc Ucits Etf DIST

(JEPG)
Sector: n/a
$27.06
$-0.21 -0.77
Last updated: 16:52:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $27.31 $27.95 $27.03 $27.06 243,530
11/11/2024 $28.00 $28.00 $27.03 $27.27 20,068
08/11/2024 $28.60 $28.60 $27.12 $27.45 6,699
07/11/2024 $27.37 $27.37 $26.81 $27.24 61,295
06/11/2024 $27.49 $27.50 $26.99 $27.05 209,175
05/11/2024 $26.89 $27.05 $26.81 $26.91 271,911
04/11/2024 $26.86 $27.00 $26.76 $26.89 201,664
01/11/2024 $26.74 $26.97 $26.74 $26.93 424,998
31/10/2024 $26.75 $26.96 $26.71 $26.79 6,199
30/10/2024 $27.13 $27.13 $26.92 $26.99 5,169
29/10/2024 $27.39 $27.50 $26.94 $27.06 60,040
28/10/2024 $27.50 $27.50 $27.00 $27.10 130,322
25/10/2024 $27.12 $27.19 $26.95 $27.11 164,519
24/10/2024 $27.50 $27.50 $27.06 $27.05 324,856
23/10/2024 $27.20 $27.30 $26.96 $27.05 62,156
22/10/2024 $27.43 $27.44 $27.07 $27.16 131,904
21/10/2024 $27.64 $27.64 $27.19 $27.43 69,601
18/10/2024 $27.45 $27.55 $27.38 $27.55 119,312
17/10/2024 $27.53 $27.61 $27.31 $27.40 177,281
16/10/2024 $27.43 $27.54 $27.10 $27.50 505,715
15/10/2024 $27.60 $27.60 $27.16 $27.36 304,822
14/10/2024 $27.30 $27.36 $27.20 $27.32 27,067
11/10/2024 $27.06 $27.25 $27.03 $27.23 52,999
10/10/2024 $27.23 $27.23 $26.92 $27.09 110,393
09/10/2024 $27.12 $27.23 $26.98 $27.22 86,923
08/10/2024 $27.99 $27.99 $26.99 $27.10 189,403
07/10/2024 $27.20 $27.27 $26.88 $27.06 81,752
04/10/2024 $27.24 $27.25 $27.01 $27.08 548,316
03/10/2024 $27.36 $27.36 $27.01 $27.13 9,056
02/10/2024 $28.75 $28.75 $27.19 $27.24 96,370
01/10/2024 $28.00 $28.00 $27.21 $27.40 172,196
30/09/2024 $27.47 $27.57 $27.31 $27.31 44,294
27/09/2024 $28.00 $28.00 $27.27 $27.48 106,205
26/09/2024 $27.47 $27.47 $27.30 $27.42 195,973
25/09/2024 $27.42 $27.52 $27.24 $27.35 16,047
24/09/2024 $27.55 $28.00 $27.35 $27.64 25,633
23/09/2024 $27.10 $27.54 $27.10 $27.48 41,903
20/09/2024 $27.50 $27.50 $27.24 $27.35 93,245
19/09/2024 $27.49 $27.70 $27.34 $27.42 16,580
18/09/2024 $27.57 $27.61 $27.29 $27.42 159,636
17/09/2024 $27.55 $27.77 $27.34 $27.76 19,073
16/09/2024 $27.61 $27.68 $27.51 $27.57 12,511
13/09/2024 $27.31 $27.52 $27.29 $27.27 1,750
12/09/2024 $27.30 $28.00 $27.11 $27.27 53,295
11/09/2024 $27.44 $28.38 $27.10 $27.34 173,603
10/09/2024 $27.63 $28.04 $27.35 $27.67 145,862
09/09/2024 $27.27 $27.64 $27.26 $27.64 4,663
06/09/2024 $27.50 $27.69 $27.20 $27.34 117,023
05/09/2024 $27.59 $27.83 $27.41 $27.44 241,269
04/09/2024 $27.59 $27.68 $27.40 $27.58 15,230
03/09/2024 $27.56 $27.70 $27.39 $27.59 16,396
02/09/2024 $27.50 $27.59 $27.33 $27.32 42,849
30/08/2024 $27.42 $27.58 $27.32 $27.32 79,806
29/08/2024 $27.38 $27.52 $27.26 $27.32 100,922
28/08/2024 $27.29 $27.45 $27.27 $27.38 205,788
27/08/2024 $27.25 $28.24 $27.25 $27.28 3,188
26/08/2024 $27.09 $27.19 $27.00 $27.04 3,778
23/08/2024 $27.09 $27.19 $27.00 $27.04 3,778
22/08/2024 $27.09 $27.19 $27.00 $27.04 3,778
21/08/2024 $27.00 $27.25 $26.99 $27.08 170,313
20/08/2024 $26.90 $27.07 $26.88 $27.07 525,953
19/08/2024 $26.76 $26.95 $26.69 $26.99 364,433
16/08/2024 $26.71 $26.99 $26.49 $26.99 9,556
15/08/2024 $26.78 $26.93 $26.47 $26.71 104,893
14/08/2024 $26.68 $26.99 $26.60 $26.64 223,388
13/08/2024 $26.68 $26.68 $25.85 $26.49 1,780
12/08/2024 $26.68 $26.68 $26.26 $26.48 62,689
09/08/2024 $26.80 $26.99 $26.26 $26.32 125,783
08/08/2024 $25.62 $26.38 $25.62 $26.28 62,539
07/08/2024 $26.22 $26.57 $26.22 $26.56 190,270
06/08/2024 $26.50 $26.50 $26.09 $26.45 166,755
05/08/2024 $25.95 $26.88 $25.61 $26.30 99,774
02/08/2024 $25.96 $26.63 $25.96 $26.31 88,696
01/08/2024 $26.99 $26.99 $26.40 $26.45 7,698
31/07/2024 $26.65 $26.85 $26.54 $26.64 119,334
30/07/2024 $26.52 $26.68 $26.45 $26.68 234,299
29/07/2024 $26.51 $26.65 $26.36 $26.42 93,830
26/07/2024 $26.17 $26.50 $26.17 $26.25 188,285
25/07/2024 $25.96 $26.30 $25.96 $26.25 74,233
24/07/2024 $26.26 $26.32 $26.01 $26.09 153,467
23/07/2024 $26.28 $26.32 $26.18 $26.26 236
22/07/2024 $26.19 $26.36 $26.07 $26.29 1,827
19/07/2024 $26.22 $26.29 $26.10 $26.09 26,664
18/07/2024 $25.52 $26.80 $25.52 $26.40 55,481
17/07/2024 $26.10 $26.41 $26.07 $26.33 47,842
16/07/2024 $26.00 $26.13 $25.87 $26.13 56,197
15/07/2024 $26.17 $26.20 $25.93 $26.07 41,318
12/07/2024 $25.90 $26.06 $25.85 $26.06 47,550
11/07/2024 $26.29 $26.30 $25.70 $25.83 26,338
10/07/2024 $25.68 $25.83 $25.68 $25.83 116,297
09/07/2024 $25.70 $25.77 $25.56 $25.67 152,847
08/07/2024 $25.62 $25.80 $25.62 $25.73 9,425
05/07/2024 $25.62 $25.73 $25.52 $25.66 13,873
04/07/2024 $25.78 $25.78 $25.67 $25.76 3,039
03/07/2024 $25.67 $25.99 $25.56 $25.99 46,437
02/07/2024 $25.67 $25.95 $25.50 $25.94 118,785
01/07/2024 $25.65 $26.35 $25.63 $26.35 5,905
28/06/2024 $25.64 $25.89 $25.64 $25.69 41,254
27/06/2024 $25.57 $25.69 $25.51 $25.53 57,937
26/06/2024 $25.82 $25.82 $25.45 $25.57 119,166
25/06/2024 $25.98 $25.98 $25.67 $25.80 52,469
24/06/2024 $25.64 $25.82 $25.63 $25.75 111,083
21/06/2024 $25.79 $25.94 $25.38 $25.94 3,490
20/06/2024 $25.56 $25.56 $25.42 $25.50 5,487
19/06/2024 $25.55 $26.23 $25.37 $26.23 52,249
18/06/2024 $25.45 $25.55 $25.39 $25.55 153,699
17/06/2024 $25.50 $25.50 $25.30 $25.41 2,941
14/06/2024 $26.38 $26.38 $25.30 $25.35 9,063
13/06/2024 $25.85 $26.11 $25.34 $25.54 100,169
12/06/2024 $26.23 $26.23 $25.71 $25.81 97,869
11/06/2024 $25.94 $25.98 $25.77 $25.95 99,646
10/06/2024 $27.26 $27.26 $25.75 $26.41 34,708
07/06/2024 $26.02 $26.06 $25.95 $25.99 4,016
06/06/2024 $26.35 $26.35 $25.95 $26.07 95,876
05/06/2024 $26.10 $26.10 $25.86 $25.96 54,862
04/06/2024 $26.08 $26.08 $25.79 $25.90 155,301
03/06/2024 $26.00 $26.04 $25.90 $25.94 3,585
31/05/2024 $25.68 $25.85 $25.64 $25.75 34,771
30/05/2024 $25.63 $25.72 $25.51 $25.72 61,033
29/05/2024 $26.00 $26.00 $25.41 $25.55 107,712
28/05/2024 $26.90 $26.90 $25.80 $26.04 320,648
27/05/2024 $25.91 $25.91 $25.82 $25.90 2,000
24/05/2024 $25.91 $26.05 $25.85 $25.90 8,866
23/05/2024 $26.16 $26.37 $25.75 $25.75 89,637
22/05/2024 $26.19 $26.19 $26.01 $26.05 7,781
21/05/2024 $26.10 $26.14 $26.02 $26.07 869
20/05/2024 $27.40 $27.40 $26.01 $26.10 66,817
17/05/2024 $26.15 $26.16 $26.06 $26.11 194,457
16/05/2024 $26.26 $26.40 $25.93 $26.05 57,728
15/05/2024 $26.19 $26.19 $25.94 $26.05 197,784
14/05/2024 $26.20 $26.20 $25.69 $26.03 674,119
13/05/2024 $25.98 $26.13 $25.98 $26.08 1,077,614