Market data

Select a section

JpMorgan ETFs (Ireland) Icav Jpm Global Rei Eq (Esg) Ucits ETF (Acc)

(JGRE)
Sector: n/a
3,995.75p
21.50p 0.54
Last updated: 16:40:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,989.50p 3,999.00p 3,969.79p 3,995.75p 26,224
07/11/2024 3,975.00p 3,986.39p 3,966.57p 3,974.25p 16,623
06/11/2024 3,953.00p 3,986.25p 3,947.63p 3,958.50p 30,675
05/11/2024 3,850.50p 3,866.50p 3,839.13p 3,866.50p 15,197
04/11/2024 3,866.50p 3,872.75p 3,854.10p 3,862.00p 17,549
01/11/2024 3,864.50p 3,881.00p 3,861.50p 3,877.50p 14,653
31/10/2024 3,870.00p 3,879.33p 3,865.30p 3,878.00p 11,968
30/10/2024 3,916.00p 3,916.50p 3,900.50p 3,903.75p 39,645
29/10/2024 3,917.00p 3,920.61p 3,902.00p 3,905.00p 20,788
28/10/2024 3,921.50p 3,925.72p 3,905.50p 3,917.50p 43,355
25/10/2024 3,912.00p 3,926.71p 3,905.15p 3,916.25p 17,671
24/10/2024 3,914.50p 3,925.71p 3,811.50p 3,907.00p 38,639
23/10/2024 3,922.50p 3,929.38p 3,907.00p 3,907.00p 16,359
22/10/2024 3,920.50p 3,926.00p 3,908.50p 3,922.00p 17,216
21/10/2024 3,934.50p 3,950.00p 3,918.50p 3,918.50p 18,439
18/10/2024 3,929.00p 3,933.00p 3,910.93p 3,932.00p 7,523
17/10/2024 3,946.50p 3,956.48p 3,938.25p 3,938.25p 15,428
16/10/2024 3,916.50p 3,925.00p 3,908.00p 3,921.25p 41,489
15/10/2024 3,925.00p 3,940.50p 3,903.71p 3,905.00p 25,130
14/10/2024 3,911.50p 3,935.47p 3,906.50p 3,930.75p 33,710
11/10/2024 3,883.50p 3,905.85p 3,875.34p 3,900.75p 389,596
10/10/2024 3,881.50p 3,891.97p 3,874.42p 3,889.75p 6,618
09/10/2024 3,858.00p 3,878.57p 3,850.55p 3,878.25p 23,567
08/10/2024 3,845.50p 3,859.59p 3,827.62p 3,855.00p 16,773
07/10/2024 3,856.00p 3,865.48p 3,847.38p 3,861.75p 8,273
04/10/2024 3,829.50p 3,871.57p 3,820.07p 3,840.75p 6,625
03/10/2024 3,813.00p 3,843.50p 3,809.71p 3,829.00p 23,158
02/10/2024 3,795.50p 3,805.00p 3,783.78p 3,805.00p 21,649
01/10/2024 3,810.50p 3,819.48p 3,778.50p 3,796.50p 16,502
30/09/2024 3,789.00p 3,803.50p 3,780.43p 3,783.00p 36,724
27/09/2024 3,797.00p 3,808.50p 3,796.00p 3,803.50p 31,228
26/09/2024 3,812.50p 3,820.60p 3,788.25p 3,788.25p 10,666
25/09/2024 3,778.00p 3,788.49p 3,760.50p 3,786.50p 167,187
24/09/2024 3,761.00p 3,787.12p 3,761.00p 3,777.50p 6,946
23/09/2024 3,789.50p 3,793.94p 3,774.85p 3,779.50p 42,705
20/09/2024 3,786.50p 3,795.39p 3,775.50p 3,777.50p 18,900
19/09/2024 3,791.50p 3,812.25p 3,789.09p 3,808.00p 16,648
18/09/2024 3,771.50p 3,787.11p 3,759.75p 3,766.75p 31,378
17/09/2024 3,783.00p 3,795.00p 3,773.11p 3,794.00p 13,608
16/09/2024 3,775.50p 3,779.82p 3,760.50p 3,762.00p 37,421
13/09/2024 3,766.50p 3,784.26p 3,763.74p 3,759.00p 12,285
12/09/2024 3,766.50p 3,773.50p 3,750.12p 3,696.25p 4,580
11/09/2024 3,711.50p 3,724.50p 3,689.33p 3,710.00p 18,005
10/09/2024 3,710.00p 3,719.80p 3,696.12p 3,710.00p 25,624
09/09/2024 3,693.00p 3,708.50p 3,683.00p 3,699.50p 18,647
06/09/2024 3,675.00p 3,716.21p 3,657.25p 3,657.25p 45,857
05/09/2024 3,718.50p 3,730.88p 3,700.40p 3,700.50p 35,570
04/09/2024 3,724.00p 3,737.50p 3,718.07p 3,727.00p 15,179
03/09/2024 3,814.00p 3,814.00p 3,769.00p 3,770.50p 10,737
02/09/2024 3,800.50p 3,806.00p 3,786.00p 3,802.00p 14,352
30/08/2024 3,780.50p 3,798.50p 3,777.21p 3,779.25p 10,267
29/08/2024 3,786.00p 3,793.50p 3,755.00p 3,792.00p 11,823
28/08/2024 3,771.50p 3,774.36p 3,756.00p 3,757.00p 6,952
27/08/2024 3,774.00p 3,774.00p 3,756.32p 3,763.75p 23,544
26/08/2024 3,797.50p 3,801.76p 3,781.25p 3,781.25p 4,458
23/08/2024 3,797.50p 3,801.76p 3,781.25p 3,781.25p 4,458
22/08/2024 3,797.50p 3,801.76p 3,781.25p 3,781.25p 4,458
21/08/2024 3,799.00p 3,804.71p 3,789.24p 3,792.25p 7,476
20/08/2024 3,807.00p 3,812.75p 3,787.95p 3,789.00p 10,030
19/08/2024 3,781.50p 3,797.00p 3,772.50p 3,788.50p 18,078
16/08/2024 3,800.00p 3,806.50p 3,774.27p 3,788.50p 6,479
15/08/2024 3,757.00p 3,792.00p 3,745.00p 3,788.25p 10,311
14/08/2024 3,742.00p 3,743.00p 3,728.50p 3,743.00p 6,687
13/08/2024 3,701.50p 3,719.50p 3,692.54p 3,717.50p 11,625
12/08/2024 3,702.50p 3,703.00p 3,685.07p 3,690.75p 26,881
09/08/2024 3,688.00p 3,695.50p 3,672.00p 3,682.50p 46,641
08/08/2024 3,624.00p 3,677.00p 3,611.06p 3,675.50p 15,588
07/08/2024 3,654.50p 3,695.00p 3,649.36p 3,680.00p 22,464
06/08/2024 3,614.00p 3,641.50p 3,602.92p 3,630.25p 16,503
05/08/2024 3,584.50p 3,604.68p 3,524.00p 3,594.75p 24,267
02/08/2024 3,722.00p 3,729.06p 3,642.00p 3,648.00p 36,381
01/08/2024 3,811.00p 3,821.92p 3,770.50p 3,770.50p 32,292
31/07/2024 3,782.00p 3,797.47p 3,765.63p 3,795.50p 20,012
30/07/2024 3,748.50p 3,762.97p 3,735.50p 3,739.50p 9,871
29/07/2024 3,755.00p 3,766.03p 3,733.00p 3,733.00p 25,806
26/07/2024 3,713.50p 3,739.95p 3,713.50p 3,722.25p 5,067
25/07/2024 3,711.00p 3,727.53p 3,687.50p 3,722.25p 41,875
24/07/2024 3,763.00p 3,766.00p 3,727.00p 3,727.25p 11,523
23/07/2024 3,778.00p 3,798.00p 3,776.30p 3,794.00p 23,029
22/07/2024 3,765.50p 3,786.00p 3,761.10p 3,774.25p 17,638
19/07/2024 3,765.50p 3,781.50p 3,754.30p 3,755.25p 5,380
18/07/2024 3,792.00p 3,807.41p 3,769.50p 3,769.50p 11,227
17/07/2024 3,801.00p 3,820.50p 3,785.85p 3,792.00p 10,266
16/07/2024 3,830.50p 3,837.92p 3,809.57p 3,834.00p 6,079
15/07/2024 3,827.50p 3,830.00p 3,818.00p 3,825.50p 123,804
12/07/2024 3,823.00p 3,824.00p 3,799.50p 3,824.00p 16,242
11/07/2024 3,842.50p 3,857.50p 3,811.93p 3,812.50p 19,112
10/07/2024 3,826.00p 3,833.50p 3,822.70p 3,825.50p 7,965
09/07/2024 3,824.00p 3,829.46p 3,816.50p 3,824.00p 10,110
08/07/2024 3,815.00p 3,820.24p 3,808.50p 3,813.00p 22,572
05/07/2024 3,823.50p 3,823.50p 3,806.45p 3,807.50p 10,155
04/07/2024 3,823.00p 3,826.00p 3,815.06p 3,817.25p 12,836
03/07/2024 3,812.50p 3,817.50p 3,796.57p 3,805.00p 31,423
02/07/2024 3,805.00p 3,797.40p 3,780.61p 3,794.25p 12,390
01/07/2024 3,805.00p 3,810.31p 3,787.93p 3,797.50p 8,542
28/06/2024 3,819.00p 3,836.00p 3,811.90p 3,819.50p 9,517
27/06/2024 3,805.00p 3,809.70p 3,800.56p 3,800.75p 2,646
26/06/2024 3,812.50p 3,812.50p 3,790.00p 3,801.00p 16,668
25/06/2024 3,778.00p 3,789.50p 3,777.50p 3,789.50p 9,416
24/06/2024 3,792.00p 3,800.22p 3,786.00p 3,795.50p 6,094
21/06/2024 3,798.00p 3,798.50p 3,786.55p 3,794.00p 9,655
20/06/2024 3,798.50p 3,805.50p 3,794.94p 3,803.50p 9,346
19/06/2024 3,783.00p 3,786.79p 3,778.07p 3,782.25p 10,688
18/06/2024 3,783.50p 3,784.50p 3,774.56p 3,784.50p 14,040
17/06/2024 3,766.50p 3,780.50p 3,755.55p 3,761.50p 4,886
14/06/2024 3,735.50p 3,760.00p 3,732.06p 3,753.00p 14,760
13/06/2024 3,754.50p 3,755.50p 3,738.04p 3,741.25p 32,206
12/06/2024 3,733.50p 3,754.00p 3,730.54p 3,753.00p 2,888
11/06/2024 3,710.50p 3,737.77p 3,710.50p 3,723.50p 10,694
10/06/2024 3,724.50p 3,733.00p 3,723.22p 3,733.00p 9,875
07/06/2024 3,728.00p 3,741.00p 3,721.25p 3,741.00p 6,246
06/06/2024 3,733.50p 3,734.62p 3,727.05p 3,730.00p 13,760
05/06/2024 3,694.00p 3,714.50p 3,688.05p 3,714.50p 12,127
04/06/2024 3,674.00p 3,684.00p 3,665.53p 3,670.00p 10,602
03/06/2024 3,709.00p 3,711.00p 3,678.50p 3,678.50p 8,503
31/05/2024 3,675.50p 3,675.12p 3,659.50p 3,659.50p 3,533
30/05/2024 3,675.50p 3,681.85p 3,669.54p 3,674.00p 9,248
29/05/2024 3,684.50p 3,687.07p 3,674.00p 3,686.00p 6,063
28/05/2024 3,708.50p 3,726.02p 3,696.50p 3,700.00p 11,002
27/05/2024 3,697.00p 3,708.50p 3,697.00p 3,708.50p 1,300
24/05/2024 3,697.00p 3,709.50p 3,697.00p 3,708.50p 24,919
23/05/2024 3,732.50p 3,738.74p 3,717.50p 3,722.75p 13,244
22/05/2024 3,723.50p 3,721.94p 3,715.00p 3,721.50p 7,645
21/05/2024 3,723.50p 3,730.54p 3,723.50p 3,728.75p 10,720
20/05/2024 3,721.50p 3,742.50p 3,729.50p 3,742.50p 9,405
17/05/2024 3,721.50p 3,735.67p 3,723.00p 3,723.00p 6,674
16/05/2024 3,721.50p 3,747.64p 3,742.06p 3,744.50p 5,745
15/05/2024 3,721.50p 3,736.00p 3,717.55p 3,736.00p 9,360
14/05/2024 3,715.50p 3,727.14p 3,713.05p 3,714.75p 7,529
13/05/2024 3,729.00p 3,733.28p 3,715.25p 3,715.25p 12,254
10/05/2024 3,734.00p 3,737.44p 3,720.90p 3,726.50p 12,692

Market data

Select a section