Market data

Select a section

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

(JGRE)
Sector: n/a
4,162.00p
-8.25p -0.20
Last updated: 17:02:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section