Market data

Select a section

JpMorgan ETFs (Ireland) Icav Jpm GL Rei EQ Esg ETF GBP Hdg - Acc

(JGEP)
Sector: n/a
3,874.00p
35.50p 0.92
Last updated: 16:39:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,850.00p 3,874.00p 3,840.98p 3,874.00p 24,062
16/01/2025 3,845.00p 3,848.43p 3,824.56p 3,826.25p 840
15/01/2025 3,773.00p 3,828.56p 3,770.05p 3,826.25p 8,402
14/01/2025 3,783.00p 3,793.00p 3,764.00p 3,764.00p 36,228
13/01/2025 3,821.50p 3,769.00p 3,725.22p 3,741.50p 10,035
10/01/2025 3,821.50p 3,814.66p 3,755.52p 3,759.50p 5,130
09/01/2025 3,821.50p 3,836.69p 3,809.50p 3,821.50p 4,715
08/01/2025 3,812.00p 3,831.26p 3,797.71p 3,812.75p 2,880
07/01/2025 3,841.50p 3,860.18p 3,828.06p 3,839.25p 4,148
06/01/2025 3,788.00p 3,869.00p 3,828.77p 3,869.00p 1,955
03/01/2025 3,788.00p 3,807.75p 3,786.53p 3,807.75p 10,509
02/01/2025 3,817.00p 3,820.42p 3,799.00p 3,805.50p 2,599
01/01/2025 3,814.00p 3,836.00p 3,781.55p 3,808.50p 3,428
31/12/2024 3,814.00p 3,836.00p 3,781.55p 3,808.50p 3,428
30/12/2024 3,781.00p 3,831.89p 3,780.09p 3,795.00p 1,034
27/12/2024 3,857.00p 3,873.50p 3,819.63p 3,829.00p 4,890
26/12/2024 3,798.50p 3,846.50p 3,804.93p 3,832.25p 1,664
25/12/2024 3,798.50p 3,846.50p 3,804.93p 3,832.25p 1,664
24/12/2024 3,798.50p 3,846.50p 3,804.93p 3,832.25p 1,664
23/12/2024 3,798.50p 3,819.48p 3,794.00p 3,802.25p 2,595
20/12/2024 3,742.00p 3,809.00p 3,728.25p 3,809.00p 6,404
19/12/2024 3,788.00p 3,807.83p 3,778.50p 3,801.00p 6,139
18/12/2024 3,884.50p 3,892.17p 3,874.50p 3,885.50p 5,253
17/12/2024 3,884.50p 3,905.00p 3,877.53p 3,880.25p 3,662
16/12/2024 3,897.00p 3,902.41p 3,889.71p 3,895.50p 2,641
13/12/2024 3,905.00p 3,911.50p 3,877.85p 3,886.00p 9,722
12/12/2024 3,905.00p 3,915.42p 3,900.59p 3,908.25p 5,795
11/12/2024 3,904.00p 3,911.75p 3,889.06p 3,911.75p 43,913
10/12/2024 3,919.50p 3,904.36p 3,893.57p 3,898.50p 1,845
09/12/2024 3,919.50p 3,923.00p 3,904.55p 3,908.75p 2,086
06/12/2024 3,911.50p 3,932.50p 3,903.28p 3,913.50p 12,005
05/12/2024 3,914.00p 3,930.50p 3,908.59p 3,914.00p 4,636
04/12/2024 3,903.50p 3,910.00p 3,892.00p 3,908.50p 8,672
03/12/2024 3,896.50p 3,897.39p 3,880.00p 3,889.25p 12,772
02/12/2024 3,873.00p 3,893.54p 3,860.82p 3,884.00p 3,127
29/11/2024 3,867.00p 3,877.49p 3,853.60p 3,874.00p 5,626
28/11/2024 3,861.50p 3,864.50p 3,854.08p 3,860.25p 4,647
27/11/2024 3,856.50p 3,858.50p 3,841.50p 3,848.50p 13,794
26/11/2024 3,840.00p 3,877.19p 3,834.00p 3,868.25p 10,674
25/11/2024 3,856.50p 3,870.00p 3,849.50p 3,856.25p 15,852
22/11/2024 3,823.00p 3,859.00p 3,812.00p 3,815.75p 8,727
21/11/2024 3,788.00p 3,820.44p 3,795.79p 3,778.25p 3,270
20/11/2024 3,788.00p 3,815.08p 3,771.85p 3,778.25p 9,368
19/11/2024 3,788.00p 3,796.36p 3,757.50p 3,757.50p 7,733
18/11/2024 3,776.00p 3,801.25p 3,769.00p 3,801.25p 5,385
15/11/2024 3,815.00p 3,818.50p 3,782.95p 3,848.25p 6,612
14/11/2024 3,848.00p 3,859.00p 3,843.64p 3,848.25p 8,491
13/11/2024 3,838.50p 3,855.42p 3,828.50p 3,845.50p 3,248
12/11/2024 3,853.00p 3,861.50p 3,843.54p 3,844.00p 5,165
11/11/2024 3,885.00p 3,885.00p 3,859.00p 3,861.75p 7,405
08/11/2024 3,844.00p 3,847.50p 3,828.50p 3,846.00p 10,627
07/11/2024 3,791.50p 3,841.50p 3,791.50p 3,839.25p 16,199
06/11/2024 3,819.50p 3,829.00p 3,781.50p 3,799.75p 6,795
05/11/2024 3,717.50p 3,736.00p 3,712.50p 3,736.00p 2,154
04/11/2024 3,733.00p 3,735.13p 3,715.50p 3,721.50p 14,702
01/11/2024 3,738.50p 3,750.50p 3,710.00p 3,710.00p 10,784
31/10/2024 3,791.50p 3,747.50p 3,703.50p 3,710.00p 139,268
30/10/2024 3,791.50p 3,791.50p 3,769.50p 3,777.50p 15,515
29/10/2024 3,786.50p 3,804.00p 3,777.09p 3,779.25p 6,394
28/10/2024 3,786.50p 3,796.45p 3,780.00p 3,782.25p 5,776
25/10/2024 3,774.50p 3,796.00p 3,770.81p 3,779.25p 6,953
24/10/2024 3,772.50p 3,782.48p 3,761.50p 3,765.00p 8,642
23/10/2024 3,782.00p 3,795.53p 3,765.00p 3,765.00p 1,237
22/10/2024 3,813.00p 3,813.00p 3,769.50p 3,769.50p 2,730
21/10/2024 3,796.50p 3,826.00p 3,791.30p 3,806.50p 364,982
18/10/2024 3,816.50p 3,818.20p 3,776.50p 3,802.25p 3,614
17/10/2024 3,798.50p 3,824.72p 3,798.50p 3,807.50p 4,586
16/10/2024 3,774.00p 3,804.13p 3,772.50p 3,781.00p 7,469
15/10/2024 3,810.50p 3,814.79p 3,795.00p 3,801.00p 64,389
14/10/2024 3,790.50p 3,812.95p 3,787.50p 3,803.75p 2,822
11/10/2024 3,762.50p 3,785.25p 3,758.00p 3,780.50p 3,126
10/10/2024 3,762.50p 3,763.50p 3,752.07p 3,757.50p 1,663
09/10/2024 3,742.00p 3,757.50p 3,736.55p 3,757.50p 86,384
08/10/2024 3,699.50p 3,738.50p 3,699.50p 3,732.75p 2,182
07/10/2024 3,741.50p 3,753.73p 3,726.79p 3,740.25p 4,133
04/10/2024 3,714.50p 3,750.89p 3,704.00p 3,722.50p 23,354
03/10/2024 3,714.50p 3,740.50p 3,707.75p 3,707.75p 1,670
02/10/2024 3,713.00p 3,738.00p 3,707.00p 3,722.00p 1,748
01/10/2024 3,748.50p 3,748.50p 3,711.00p 3,712.75p 297
30/09/2024 3,735.50p 3,746.50p 3,728.15p 3,731.75p 4,316
27/09/2024 3,782.50p 3,752.00p 3,737.50p 3,748.25p 821
26/09/2024 3,782.50p 3,782.50p 3,738.00p 3,738.00p 2,589
25/09/2024 3,722.50p 3,730.50p 3,720.50p 3,720.50p 6,350
24/09/2024 3,715.50p 3,728.38p 3,707.78p 3,717.00p 6,548
23/09/2024 3,710.00p 3,726.50p 3,708.50p 3,726.50p 1,297
20/09/2024 3,715.50p 3,722.00p 3,695.75p 3,695.75p 1,118
19/09/2024 3,708.00p 3,729.25p 3,706.50p 3,662.75p 4,384
18/09/2024 3,677.50p 3,678.00p 3,662.75p 3,662.75p 4,751
17/09/2024 3,677.50p 3,685.50p 3,670.50p 3,680.25p 1,567
16/09/2024 3,630.00p 3,680.50p 3,630.00p 3,657.50p 119
13/09/2024 3,651.50p 3,670.00p 3,649.50p 3,624.75p 3,647
12/09/2024 3,623.00p 3,651.50p 3,615.50p 3,550.25p 1,185
11/09/2024 3,543.50p 3,584.46p 3,543.50p 3,578.50p 394
10/09/2024 3,574.50p 3,592.50p 3,570.50p 3,578.50p 6,450
09/09/2024 3,573.00p 3,584.38p 3,561.50p 3,568.25p 5,428
06/09/2024 3,575.00p 3,603.00p 3,545.50p 3,545.50p 97
05/09/2024 3,609.50p 3,626.50p 3,595.00p 3,595.00p 7,997
04/09/2024 3,609.50p 3,618.00p 3,603.50p 3,616.75p 4,037
03/09/2024 3,676.00p 3,695.75p 3,649.25p 3,649.25p 4,037
02/09/2024 3,706.00p 3,706.00p 3,681.50p 3,668.00p 1,288
30/08/2024 3,688.50p 3,688.50p 3,668.00p 3,668.00p 8,624
29/08/2024 3,658.50p 3,682.50p 3,655.00p 3,677.50p 5,820
28/08/2024 3,678.00p 3,678.00p 3,658.50p 3,660.00p 226
27/08/2024 3,677.00p 3,690.56p 3,660.00p 3,672.75p 7,883
26/08/2024 3,671.00p 3,679.44p 3,660.75p 3,660.75p 5,000
23/08/2024 3,671.00p 3,679.44p 3,660.75p 3,660.75p 5,000
22/08/2024 3,671.00p 3,679.44p 3,660.75p 3,660.75p 5,000
21/08/2024 3,649.00p 3,669.00p 3,654.50p 3,658.25p 239
20/08/2024 3,649.00p 3,661.50p 3,645.50p 3,645.50p 1,671
19/08/2024 3,631.00p 3,639.15p 3,626.50p 3,618.75p 1,806
16/08/2024 3,615.00p 3,633.75p 3,614.60p 3,615.25p 2,991
15/08/2024 3,592.50p 3,615.25p 3,571.50p 3,615.25p 705
14/08/2024 3,520.00p 3,557.25p 3,548.00p 3,557.25p 512
13/08/2024 3,520.00p 3,532.50p 3,513.35p 3,532.50p 3,566
12/08/2024 3,517.50p 3,524.50p 3,488.57p 3,498.00p 2,265
09/08/2024 3,500.50p 3,500.50p 3,471.00p 3,482.50p 3,087
08/08/2024 3,469.50p 3,468.00p 3,406.49p 3,468.00p 1,251
07/08/2024 3,469.50p 3,486.50p 3,433.70p 3,469.50p 1,273
06/08/2024 3,424.00p 3,443.50p 3,393.04p 3,414.75p 381
05/08/2024 3,424.00p 3,436.90p 3,341.74p 3,424.00p 4,484
02/08/2024 3,517.50p 3,526.00p 3,468.75p 3,468.75p 3,527
01/08/2024 3,630.50p 3,630.50p 3,586.25p 3,586.25p 2,304
31/07/2024 3,610.00p 3,627.50p 3,586.46p 3,626.75p 3,894
30/07/2024 3,588.00p 3,603.00p 3,577.25p 3,577.25p 355
29/07/2024 3,571.00p 3,603.50p 3,580.75p 3,580.75p 970
26/07/2024 3,571.00p 3,585.00p 3,568.09p 3,570.75p 1,222
25/07/2024 3,593.00p 3,570.75p 3,552.48p 3,570.75p 1,090
24/07/2024 3,593.00p 3,615.97p 3,585.25p 3,585.25p 1,894
23/07/2024 3,628.50p 3,654.00p 3,641.50p 3,650.75p 334
22/07/2024 3,628.50p 3,637.08p 3,628.50p 3,628.50p 2,562
19/07/2024 3,624.50p 3,635.64p 3,615.50p 3,616.75p 2,892
18/07/2024 3,670.00p 3,697.05p 3,644.00p 3,644.25p 3,579

Market data

Select a section