Market data

Select a section

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

(JGRE)
Sector: n/a
3,551.50p
-27.50p -0.77
Last updated: 16:49:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 4,187.00p 4,216.50p 4,181.50p 4,210.00p 15,217
16/01/2025 4,185.50p 4,188.00p 4,161.85p 4,147.50p 10,365
15/01/2025 4,096.00p 4,151.00p 4,096.00p 4,147.50p 9,520
14/01/2025 4,118.50p 4,125.87p 4,091.00p 4,094.50p 13,846
13/01/2025 4,086.50p 4,093.00p 4,079.50p 4,081.00p 9,395
10/01/2025 4,120.50p 4,124.08p 4,076.50p 4,089.00p 14,665
09/01/2025 4,123.50p 4,146.50p 4,112.50p 4,117.25p 12,518
08/01/2025 4,073.50p 4,104.82p 4,068.27p 4,100.50p 11,282
07/01/2025 4,076.00p 4,096.00p 4,072.00p 4,084.00p 8,177
06/01/2025 4,084.50p 4,110.00p 4,081.15p 4,108.50p 14,058
03/01/2025 4,073.50p 4,076.50p 4,057.75p 4,076.50p 3,837
02/01/2025 4,041.50p 4,091.00p 4,041.23p 4,079.75p 20,922
01/01/2025 4,028.00p 4,043.43p 4,019.15p 4,039.75p 7,775
31/12/2024 4,028.00p 4,043.43p 4,019.15p 4,039.75p 7,775
30/12/2024 4,042.00p 4,054.50p 4,005.00p 4,029.50p 10,613
27/12/2024 4,098.00p 4,104.50p 4,042.86p 4,045.25p 6,359
26/12/2024 4,072.00p 4,086.50p 4,056.54p 4,064.75p 5,082
25/12/2024 4,072.00p 4,086.50p 4,056.54p 4,064.75p 5,082
24/12/2024 4,072.00p 4,086.50p 4,056.54p 4,064.75p 5,082
23/12/2024 4,073.00p 4,073.00p 4,027.50p 4,043.50p 5,571
20/12/2024 4,003.50p 4,036.00p 3,968.80p 4,036.00p 38,181
19/12/2024 4,000.50p 4,028.02p 3,992.39p 4,026.00p 36,163
18/12/2024 4,087.00p 4,093.25p 4,081.50p 4,087.50p 12,285
17/12/2024 4,077.00p 4,091.79p 4,071.63p 4,099.75p 9,232
16/12/2024 4,108.50p 4,113.30p 4,099.75p 4,099.75p 9,030
13/12/2024 4,126.50p 4,129.35p 4,110.25p 4,110.25p 11,861
12/12/2024 4,099.00p 4,121.35p 4,095.21p 4,113.00p 15,123
11/12/2024 4,078.50p 4,103.77p 4,072.00p 4,103.50p 13,320
10/12/2024 4,092.00p 4,096.00p 4,085.60p 4,087.75p 12,940
09/12/2024 4,113.00p 4,115.50p 4,087.50p 4,092.75p 29,010
06/12/2024 4,103.00p 4,117.50p 4,100.08p 4,114.50p 11,395
05/12/2024 4,117.50p 4,122.02p 4,107.00p 4,113.00p 17,091
04/12/2024 4,111.00p 4,129.00p 4,106.50p 4,114.25p 28,113
03/12/2024 4,111.00p 4,123.85p 4,110.13p 4,112.50p 24,296
02/12/2024 4,077.00p 4,116.04p 4,079.13p 4,109.75p 11,704
29/11/2024 4,077.00p 4,085.00p 4,062.68p 4,085.00p 17,304
28/11/2024 4,080.50p 4,083.30p 4,072.50p 4,075.50p 11,784
27/11/2024 4,090.50p 4,101.00p 4,062.00p 4,065.25p 20,199
26/11/2024 4,102.00p 4,106.00p 4,083.65p 4,106.00p 7,441
25/11/2024 4,104.50p 4,107.49p 4,083.50p 4,101.00p 27,688
22/11/2024 4,074.00p 4,098.00p 4,062.15p 4,052.50p 14,215
21/11/2024 4,014.00p 4,052.50p 4,008.00p 4,052.50p 17,619
20/11/2024 4,025.50p 4,026.00p 3,989.50p 3,998.50p 13,080
19/11/2024 4,012.00p 4,015.35p 3,997.15p 4,023.00p 10,392
18/11/2024 4,012.00p 4,023.00p 4,005.00p 4,023.00p 24,035
15/11/2024 4,017.50p 4,033.50p 4,009.22p 4,049.00p 19,276
14/11/2024 4,058.50p 4,073.79p 4,047.29p 4,049.00p 9,845
13/11/2024 4,030.00p 4,044.00p 4,026.80p 4,044.00p 10,750
12/11/2024 4,033.50p 4,042.00p 4,021.10p 4,035.50p 47,877
11/11/2024 4,017.50p 4,030.85p 4,015.08p 4,027.50p 137,442
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

Market data

Select a section