Market data

Select a section

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

(JGEP)
Sector: n/a
3,844.00p
-17.75p -0.46
Last updated: 16:37:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,686.50p 3,689.50p 3,671.00p 3,671.00p 4,677
16/07/2024 3,699.50p 3,705.50p 3,682.04p 3,702.25p 1,076
15/07/2024 3,699.00p 3,703.50p 3,688.00p 3,702.50p 3,627
12/07/2024 3,686.00p 3,699.25p 3,671.79p 3,699.25p 1,474
11/07/2024 3,686.00p 3,698.00p 3,670.00p 3,670.00p 2,716
10/07/2024 3,656.50p 3,666.50p 3,646.15p 3,666.25p 3,251
09/07/2024 3,652.50p 3,659.52p 3,648.50p 3,648.50p 1,371
08/07/2024 3,645.00p 3,658.50p 3,645.90p 3,652.00p 608
05/07/2024 3,645.00p 3,645.00p 3,636.23p 3,640.00p 3,580
04/07/2024 3,638.50p 3,642.78p 3,635.00p 3,638.00p 1,916
03/07/2024 3,619.00p 3,632.00p 3,618.97p 3,628.25p 4,685
02/07/2024 3,608.50p 3,601.00p 3,580.83p 3,599.25p 520
01/07/2024 3,608.50p 3,605.59p 3,589.77p 3,592.25p 710
28/06/2024 3,608.50p 3,626.00p 3,603.62p 3,611.50p 328
27/06/2024 3,602.50p 3,612.50p 3,596.50p 3,596.50p 900
26/06/2024 3,611.00p 3,611.00p 3,591.25p 3,591.25p 363
25/06/2024 3,588.00p 3,594.00p 3,580.50p 3,590.25p 1,791
24/06/2024 3,608.00p 3,605.00p 3,588.60p 3,599.50p 154
21/06/2024 3,608.00p 3,582.50p 3,577.43p 3,580.75p 162
20/06/2024 3,608.00p 3,608.00p 3,601.00p 3,601.00p 9,732
19/06/2024 3,581.00p 3,601.00p 3,591.00p 3,591.00p 802
18/06/2024 3,581.00p 3,592.00p 3,581.00p 3,586.25p 1,455
17/06/2024 3,547.00p 3,566.50p 3,555.67p 3,566.50p 416
14/06/2024 3,547.00p 3,559.00p 3,545.50p 3,556.25p 1,875
13/06/2024 3,582.00p 3,582.00p 3,563.25p 3,563.25p 515
12/06/2024 3,560.50p 3,594.00p 3,557.05p 3,590.50p 536
11/06/2024 3,535.50p 3,552.43p 3,531.00p 3,537.00p 4,250
10/06/2024 3,542.50p 3,546.50p 3,535.02p 3,546.50p 587
07/06/2024 3,554.50p 3,557.04p 3,542.00p 3,553.50p 3,929
06/06/2024 3,556.00p 3,556.00p 3,551.50p 3,551.50p 1,188
05/06/2024 3,517.50p 3,538.50p 3,511.34p 3,534.25p 1,475
04/06/2024 3,492.00p 3,507.50p 3,488.00p 3,496.50p 562
03/06/2024 3,516.50p 3,548.50p 3,504.16p 3,505.75p 1,151
31/05/2024 3,483.50p 3,501.00p 3,473.75p 3,473.75p 509
30/05/2024 3,485.00p 3,495.00p 3,485.00p 3,490.25p 4,801
29/05/2024 3,498.50p 3,499.00p 3,497.00p 3,497.75p 73
28/05/2024 3,521.50p 3,536.05p 3,521.00p 3,525.75p 473
27/05/2024 3,537.50p 3,530.42p 3,504.27p 3,527.25p 278
24/05/2024 3,537.50p 3,530.42p 3,504.27p 3,527.25p 278
23/05/2024 3,537.50p 3,553.93p 3,520.02p 3,527.75p 779
22/05/2024 3,532.00p 3,535.50p 3,529.47p 3,531.25p 8,188
21/05/2024 3,539.00p 3,534.80p 3,531.20p 3,534.75p 492
20/05/2024 3,539.00p 3,552.60p 3,535.00p 3,543.00p 5,757
17/05/2024 3,523.00p 3,528.50p 3,521.50p 3,523.25p 421
16/05/2024 3,538.00p 3,538.00p 3,531.38p 3,533.25p 15,048
15/05/2024 3,487.50p 3,524.00p 3,496.35p 3,524.00p 4,404
14/05/2024 3,487.50p 3,490.69p 3,484.93p 3,489.00p 730
13/05/2024 3,494.50p 3,494.46p 3,483.75p 3,483.75p 491

Market data

Select a section