Market data

Select a section

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

(JEPG)
Sector: n/a
$27.32
$0.35 1.31
Last updated: 16:52:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $27.08 $27.48 $27.08 $27.32 169,386
20/02/2025 $26.85 $27.27 $26.85 $26.97 183,096
19/02/2025 $26.92 $27.21 $26.88 $27.01 438,919
18/02/2025 $27.20 $27.33 $26.88 $27.09 262,468
17/02/2025 $27.16 $27.25 $27.12 $27.24 15,534
14/02/2025 $27.40 $27.40 $27.11 $27.21 14,277
13/02/2025 $27.40 $27.40 $27.07 $27.27 34,465
12/02/2025 $27.40 $27.40 $27.03 $27.24 295,141
11/02/2025 $27.22 $27.22 $27.07 $27.21 15,783
10/02/2025 $27.05 $27.22 $27.00 $27.10 194,300
07/02/2025 $27.21 $27.21 $26.71 $27.01 52,782
06/02/2025 $27.22 $27.22 $27.04 $27.06 3,809
05/02/2025 $27.00 $27.07 $26.86 $27.06 29,439
04/02/2025 $26.85 $27.04 $26.85 $26.79 17,110
03/02/2025 $26.48 $27.04 $26.33 $26.79 111,495
31/01/2025 $28.00 $28.00 $26.80 $26.84 211,641
30/01/2025 $26.78 $26.90 $26.62 $26.90 13,663
29/01/2025 $26.70 $26.76 $26.56 $26.71 28,539
28/01/2025 $26.35 $26.87 $26.35 $26.63 2,667
27/01/2025 $26.33 $26.77 $26.30 $26.61 119,992
24/01/2025 $26.30 $26.39 $26.25 $26.28 235,745
23/01/2025 $26.28 $26.30 $25.95 $26.21 10,472
22/01/2025 $26.33 $26.59 $26.10 $26.29 134,421
21/01/2025 $26.23 $26.59 $26.09 $26.55 259,798
20/01/2025 $26.50 $26.60 $26.04 $26.23 18,830
17/01/2025 $26.00 $26.39 $25.90 $26.14 20,673
16/01/2025 $26.00 $26.68 $25.76 $26.06 119,815
15/01/2025 $26.00 $26.22 $26.00 $26.06 245,622
14/01/2025 $25.97 $26.00 $25.57 $25.88 5,171
13/01/2025 $25.74 $25.79 $25.45 $25.63 134,450
10/01/2025 $25.90 $26.10 $25.79 $25.82 33,219
09/01/2025 $26.10 $26.21 $25.90 $25.90 8,145
08/01/2025 $26.20 $26.20 $25.88 $26.02 10,090
07/01/2025 $26.77 $26.77 $25.95 $26.00 14,898
06/01/2025 $26.14 $26.18 $25.94 $26.00 111,091
03/01/2025 $26.08 $26.13 $25.94 $26.06 16,711
02/01/2025 $26.18 $26.18 $25.99 $26.01 10,235
01/01/2025 $26.09 $26.12 $25.86 $26.03 12,797
31/12/2024 $26.09 $26.12 $25.86 $26.03 12,797
30/12/2024 $26.80 $26.87 $25.82 $26.00 108,215
27/12/2024 $26.00 $26.40 $26.00 $26.34 169,309
26/12/2024 $25.75 $25.92 $25.74 $25.85 6,840
25/12/2024 $25.75 $25.92 $25.74 $25.85 6,840
24/12/2024 $25.75 $25.92 $25.74 $25.85 6,840
23/12/2024 $26.09 $26.09 $25.78 $25.88 28,573
20/12/2024 $26.00 $26.87 $25.65 $25.94 86,192
19/12/2024 $26.07 $26.09 $25.80 $25.80 163,524
18/12/2024 $26.83 $26.83 $26.26 $26.33 9,604
17/12/2024 $26.14 $26.50 $26.14 $26.24 108,023
16/12/2024 $26.84 $26.88 $26.50 $26.66 23,595
13/12/2024 $26.87 $26.87 $26.56 $26.82 11,631
12/12/2024 $27.64 $27.64 $26.57 $26.79 46,236
11/12/2024 $27.20 $27.64 $26.88 $26.90 69,147
10/12/2024 $27.18 $27.18 $26.76 $27.00 53,542
09/12/2024 $27.90 $27.90 $27.00 $27.16 64,965
06/12/2024 $27.22 $27.41 $27.20 $27.24 102,328
05/12/2024 $27.90 $27.90 $27.20 $27.29 5,647
04/12/2024 $27.22 $27.40 $27.09 $27.40 71,990
03/12/2024 $27.39 $27.48 $27.18 $27.25 140,778
02/12/2024 $27.25 $27.85 $27.16 $27.30 80,704
29/11/2024 $27.40 $27.41 $27.28 $27.38 129,398
28/11/2024 $27.35 $27.38 $27.28 $27.38 1,246
27/11/2024 $27.44 $27.44 $26.92 $27.35 60,739
26/11/2024 $27.50 $27.85 $26.99 $27.05 102,098
25/11/2024 $27.90 $27.90 $26.94 $27.04 90,820
22/11/2024 $27.70 $27.70 $26.75 $26.83 165,505
21/11/2024 $27.45 $27.45 $26.50 $26.83 3,761
20/11/2024 $27.50 $27.50 $26.41 $26.55 4,297
19/11/2024 $26.74 $26.82 $26.47 $26.58 67,551
18/11/2024 $26.71 $27.19 $26.45 $26.68 212,213
15/11/2024 $26.80 $26.82 $26.52 $26.87 184,488
14/11/2024 $26.95 $27.01 $26.79 $26.87 50,278
13/11/2024 $27.90 $27.90 $26.90 $26.95 192,967
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

Market data

Select a section