Market data

Select a section

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

(JGRE)
Sector: n/a
4,111.00p
-4.00p -0.10
Last updated: 16:53:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 4,128.00p 4,130.00p 4,107.60p 4,111.00p 37,369
17/07/2025 4,112.00p 4,116.88p 4,097.64p 4,115.00p 14,161
16/07/2025 4,078.50p 4,100.00p 4,063.00p 4,068.75p 30,920
15/07/2025 4,113.50p 4,119.50p 4,101.00p 4,106.00p 46,564
14/07/2025 4,067.00p 4,096.25p 4,065.60p 4,096.25p 11,903
11/07/2025 4,076.50p 4,079.38p 4,053.95p 4,076.00p 15,491
10/07/2025 4,053.00p 4,079.50p 4,051.00p 4,079.25p 9,476
09/07/2025 4,038.00p 4,067.33p 4,036.50p 4,053.75p 8,744
08/07/2025 4,034.50p 4,055.40p 4,030.00p 4,046.50p 12,766
07/07/2025 4,044.00p 4,052.93p 4,031.50p 4,033.50p 74,703
04/07/2025 4,035.00p 4,037.00p 4,026.71p 4,036.00p 15,314
03/07/2025 4,035.50p 4,055.90p 4,027.45p 4,054.50p 16,294
02/07/2025 4,002.50p 4,039.00p 3,997.12p 4,034.50p 14,764
01/07/2025 3,979.50p 3,992.50p 3,966.50p 3,991.50p 214,149
30/06/2025 3,992.00p 4,001.50p 3,974.00p 3,986.00p 4,618
27/06/2025 3,958.50p 3,983.00p 3,958.00p 3,983.00p 5,947
26/06/2025 3,935.50p 3,939.90p 3,921.00p 3,937.50p 15,084
25/06/2025 3,949.00p 3,959.90p 3,945.25p 3,945.25p 12,648
24/06/2025 3,959.00p 3,963.10p 3,936.08p 3,946.00p 38,330
23/06/2025 3,920.50p 3,942.00p 3,914.50p 3,916.50p 8,256
20/06/2025 3,914.50p 3,939.00p 3,910.60p 3,924.00p 36,416
19/06/2025 3,931.00p 3,947.50p 3,907.50p 3,907.50p 9,634
18/06/2025 3,950.00p 3,955.50p 3,944.60p 3,947.25p 9,061
17/06/2025 3,927.00p 3,946.50p 3,847.00p 3,943.75p 14,880
16/06/2025 3,923.00p 3,947.00p 3,919.50p 3,943.75p 6,464
13/06/2025 3,907.50p 3,940.50p 3,906.50p 3,925.25p 38,796
12/06/2025 3,940.00p 3,950.79p 3,922.45p 3,944.75p 11,879
11/06/2025 3,962.50p 3,973.00p 3,961.50p 3,961.50p 95,063
10/06/2025 3,953.50p 3,957.31p 3,945.10p 3,949.00p 19,795
09/06/2025 3,931.50p 3,942.40p 3,927.50p 3,933.50p 20,467
06/06/2025 3,912.00p 3,944.35p 3,912.00p 3,934.00p 8,507
05/06/2025 3,914.50p 3,921.00p 3,894.50p 3,917.50p 8,052
04/06/2025 3,916.00p 3,927.00p 3,908.98p 3,915.00p 8,411
03/06/2025 3,889.50p 3,908.00p 3,878.10p 3,908.00p 9,808
02/06/2025 3,861.50p 3,880.00p 3,849.50p 3,871.00p 11,171
30/05/2025 3,888.50p 3,899.50p 3,877.00p 3,882.50p 34,638
29/05/2025 3,933.00p 3,941.38p 3,880.58p 3,894.25p 16,010
28/05/2025 3,890.00p 5,251.00p 3,880.28p 3,888.50p 10,402
27/05/2025 3,860.00p 3,884.00p 3,856.00p 3,884.00p 31,859
26/05/2025 3,865.00p 3,870.00p 3,789.00p 3,826.00p 16,463
23/05/2025 3,865.00p 3,870.00p 3,789.00p 3,826.00p 16,463
22/05/2025 3,877.50p 3,883.17p 3,853.27p 3,868.50p 19,669
21/05/2025 3,910.50p 3,919.38p 3,897.50p 3,915.50p 16,413
20/05/2025 3,935.00p 3,951.99p 3,930.68p 3,942.25p 31,618
19/05/2025 3,915.00p 3,933.50p 3,888.42p 3,930.75p 10,400
16/05/2025 3,924.50p 3,947.50p 3,924.50p 3,947.00p 12,828
15/05/2025 3,910.00p 3,926.00p 3,897.08p 3,925.00p 21,720
14/05/2025 3,920.00p 3,921.50p 3,898.00p 3,916.25p 23,856
13/05/2025 3,904.50p 3,935.63p 3,897.12p 3,924.25p 15,985
12/05/2025 3,882.00p 3,928.00p 3,878.45p 3,895.25p 34,647
09/05/2025 3,813.50p 3,814.00p 3,788.00p 3,793.50p 37,745
08/05/2025 3,803.50p 3,828.50p 3,770.62p 3,798.00p 31,576
07/05/2025 3,766.00p 3,775.03p 3,749.00p 3,752.50p 32,494
06/05/2025 3,775.50p 3,794.00p 3,738.65p 3,764.00p 12,740
05/05/2025 3,774.00p 3,801.00p 3,759.83p 3,795.50p 13,251
02/05/2025 3,774.00p 3,801.00p 3,759.83p 3,795.50p 13,251
01/05/2025 3,770.50p 3,782.33p 3,749.51p 3,779.50p 7,667
30/04/2025 3,695.50p 3,708.33p 3,647.18p 3,692.50p 10,966
29/04/2025 3,676.50p 3,693.07p 3,661.88p 3,678.50p 30,674
28/04/2025 3,684.00p 3,697.50p 3,662.50p 3,662.50p 16,349
25/04/2025 3,682.50p 3,706.00p 3,657.08p 3,673.00p 14,740
24/04/2025 3,602.50p 3,656.00p 3,590.65p 3,651.25p 13,532
23/04/2025 3,631.00p 3,668.00p 3,595.00p 3,630.00p 30,405
22/04/2025 3,495.00p 3,537.00p 3,491.15p 3,534.00p 28,539
21/04/2025 3,593.00p 3,595.50p 3,555.50p 3,564.00p 22,006
18/04/2025 3,593.00p 3,595.50p 3,555.50p 3,564.00p 22,006
17/04/2025 3,593.00p 3,595.50p 3,555.50p 3,564.00p 22,006
16/04/2025 3,568.00p 3,604.66p 3,555.21p 3,602.50p 16,993
15/04/2025 3,624.00p 3,642.80p 3,601.00p 3,628.50p 56,120
14/04/2025 3,634.50p 3,654.50p 3,625.90p 3,628.00p 24,493
11/04/2025 3,582.50p 3,605.54p 3,527.23p 3,551.50p 10,951
10/04/2025 3,726.00p 3,732.00p 3,579.00p 3,579.00p 20,007
09/04/2025 3,442.50p 3,480.23p 3,374.50p 3,449.50p 43,690
08/04/2025 3,546.00p 3,625.26p 3,533.91p 3,573.50p 37,864
07/04/2025 3,291.50p 3,512.58p 3,291.50p 3,461.00p 64,231
04/04/2025 3,644.50p 3,658.00p 3,500.00p 3,543.00p 38,062
03/04/2025 3,715.00p 3,715.50p 3,652.50p 3,670.50p 19,267
02/04/2025 3,829.00p 3,837.75p 3,789.72p 3,837.75p 18,352
01/04/2025 3,818.00p 3,842.88p 3,804.38p 3,838.00p 5,905
31/03/2025 3,783.00p 3,792.31p 3,757.00p 3,788.00p 16,722
28/03/2025 3,858.50p 3,876.90p 3,819.00p 3,819.00p 11,363
27/03/2025 3,900.00p 3,904.93p 3,871.43p 3,885.00p 36,639
26/03/2025 3,948.00p 3,949.50p 3,918.00p 3,918.00p 12,759
25/03/2025 3,935.50p 3,940.25p 3,926.00p 3,929.50p 28,672
24/03/2025 3,901.00p 3,934.00p 3,897.00p 3,930.50p 17,520
21/03/2025 3,865.50p 3,879.21p 3,845.58p 3,871.00p 36,041
20/03/2025 3,867.00p 3,898.72p 3,860.50p 3,876.00p 19,476
19/03/2025 3,851.50p 3,878.50p 3,848.26p 3,871.00p 19,043
18/03/2025 3,869.00p 3,880.30p 3,839.50p 3,845.50p 14,382
17/03/2025 3,843.50p 3,873.50p 3,840.81p 3,858.00p 12,133
14/03/2025 3,814.50p 3,852.20p 3,801.00p 3,850.00p 10,492
13/03/2025 3,802.00p 3,831.35p 3,795.83p 3,797.00p 6,279
12/03/2025 3,835.00p 3,850.00p 3,796.63p 3,824.25p 24,620
11/03/2025 3,854.50p 3,860.00p 3,795.62p 3,807.50p 30,391
10/03/2025 3,927.50p 3,931.00p 3,859.25p 3,871.50p 46,208
07/03/2025 3,929.50p 3,936.80p 3,896.00p 3,896.00p 11,162
06/03/2025 3,966.50p 3,975.50p 3,931.50p 3,964.50p 18,265
05/03/2025 3,976.50p 3,992.33p 3,938.50p 3,938.50p 26,147
04/03/2025 4,025.00p 4,027.35p 3,948.75p 3,953.50p 24,365
03/03/2025 4,116.00p 4,117.50p 4,073.15p 4,078.50p 62,974
28/02/2025 4,055.00p 4,079.27p 4,047.78p 4,065.50p 14,034
27/02/2025 4,108.00p 4,114.50p 4,073.73p 4,104.00p 5,728
26/02/2025 4,106.00p 4,117.25p 4,104.84p 4,111.50p 25,457
25/02/2025 4,106.50p 4,116.50p 4,066.21p 4,072.25p 15,153
24/02/2025 4,140.50p 4,146.88p 4,107.50p 4,122.50p 8,937
21/02/2025 4,175.00p 4,187.50p 4,157.37p 4,162.00p 6,946
20/02/2025 4,187.00p 4,197.00p 4,162.65p 4,170.25p 13,606
19/02/2025 4,196.50p 4,196.88p 4,179.32p 4,194.50p 13,226
18/02/2025 4,190.50p 4,204.50p 4,183.31p 4,186.50p 12,343
17/02/2025 4,195.50p 4,199.30p 4,190.15p 4,195.50p 16,035
14/02/2025 4,200.50p 4,207.50p 4,180.00p 4,184.50p 8,931
13/02/2025 4,176.50p 4,198.21p 4,171.20p 4,189.50p 19,375
12/02/2025 4,192.50p 4,197.83p 4,170.50p 4,178.50p 27,164
11/02/2025 4,212.50p 4,214.42p 4,189.00p 4,200.00p 11,799
10/02/2025 4,190.50p 4,211.93p 4,188.17p 4,206.00p 35,960
07/02/2025 4,207.00p 4,207.00p 4,185.50p 4,185.50p 20,072
06/02/2025 4,171.50p 4,217.50p 4,083.15p 4,147.50p 18,989
05/02/2025 4,128.50p 4,147.50p 4,113.48p 4,147.50p 14,175
04/02/2025 4,133.00p 4,151.25p 4,124.70p 4,149.50p 26,276
03/02/2025 4,135.00p 4,149.50p 4,115.00p 4,138.50p 17,345
31/01/2025 4,207.00p 4,225.50p 4,206.50p 4,214.25p 10,096
30/01/2025 4,189.00p 4,197.00p 4,164.90p 4,169.00p 7,818
29/01/2025 4,189.00p 4,199.21p 4,173.00p 4,173.00p 13,749
28/01/2025 4,161.00p 4,180.80p 4,155.50p 4,170.25p 8,709
27/01/2025 4,150.50p 4,151.00p 4,098.73p 4,135.00p 21,308
24/01/2025 4,230.50p 4,230.50p 4,200.00p 4,200.00p 7,758
23/01/2025 4,233.00p 4,233.50p 4,218.16p 4,232.00p 17,635
22/01/2025 4,219.50p 4,231.35p 4,211.00p 4,230.50p 15,387
21/01/2025 4,211.00p 4,216.50p 4,191.50p 4,196.75p 51,280
20/01/2025 4,209.50p 4,222.35p 4,191.50p 4,198.50p 31,025

Market data

Select a section