Market data

Select a section

Jpmorgan Etfs (Ireland) Icav Jpm Green Social Sust Bond Ucits Etf Acc

(JGRN)
Sector: n/a
$108.64
$0.01 0.01
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $108.77 $108.77 $108.64 $108.64 208
07/11/2024 $108.88 $110.12 $107.75 $108.63 0
06/11/2024 $108.88 $109.89 $107.12 $108.17 0
05/11/2024 $108.88 $109.71 $108.74 $109.16 0
04/11/2024 $108.88 $109.88 $108.76 $109.18 0
01/11/2024 $108.88 $110.70 $107.49 $108.76 0
31/10/2024 $108.88 $110.48 $108.52 $109.00 0
30/10/2024 $108.88 $109.98 $109.07 $109.07 0
29/10/2024 $108.88 $109.07 $108.88 $109.07 184
28/10/2024 $109.86 $109.58 $108.86 $109.21 0
25/10/2024 $109.86 $109.90 $108.98 $109.32 0
24/10/2024 $109.86 $109.94 $108.92 $108.92 0
23/10/2024 $109.86 $114.50 $108.57 $108.92 0
22/10/2024 $109.86 $109.79 $108.88 $109.30 0
21/10/2024 $109.86 $109.86 $109.31 $109.33 364
18/10/2024 $109.86 $110.87 $108.83 $110.28 0
17/10/2024 $109.86 $110.55 $109.50 $109.85 0
16/10/2024 $109.86 $111.96 $109.09 $110.34 0
15/10/2024 $109.86 $110.98 $108.56 $110.29 0
14/10/2024 $109.86 $110.60 $109.62 $109.91 0
11/10/2024 $110.30 $110.72 $109.40 $109.86 0
10/10/2024 $110.30 $110.46 $109.61 $109.94 0
09/10/2024 $110.30 $110.35 $110.30 $110.35 182
08/10/2024 $111.91 $111.30 $109.87 $110.53 0
07/10/2024 $111.91 $111.25 $109.83 $110.34 0
04/10/2024 $111.91 $112.41 $109.70 $110.79 0
03/10/2024 $111.91 $113.19 $110.67 $111.78 0
02/10/2024 $111.91 $111.91 $111.66 $111.70 895
01/10/2024 $112.71 $112.71 $112.53 $112.53 356
30/09/2024 $112.16 $114.30 $111.86 $112.70 0
27/09/2024 $112.16 $114.84 $111.93 $112.94 0
26/09/2024 $112.16 $114.21 $111.49 $112.75 0
25/09/2024 $112.16 $114.48 $111.92 $112.54 0
24/09/2024 $112.16 $112.92 $112.25 $112.79 0
23/09/2024 $112.16 $112.28 $112.16 $112.28 104
20/09/2024 $111.17 $113.03 $112.08 $112.18 0
19/09/2024 $111.17 $113.50 $111.17 $112.10 0
18/09/2024 $111.17 $112.65 $111.50 $111.92 0
17/09/2024 $111.17 $112.94 $112.10 $112.22 0
16/09/2024 $111.17 $113.68 $110.25 $112.33 0
13/09/2024 $111.17 $112.15 $110.88 $110.88 0
12/09/2024 $111.17 $112.63 $109.24 $111.40 0
11/09/2024 $111.17 $111.40 $111.17 $111.18 104
10/09/2024 $112.08 $111.62 $111.04 $111.18 0
09/09/2024 $112.08 $112.31 $109.95 $111.14 0
06/09/2024 $112.08 $112.08 $111.75 $111.75 208
05/09/2024 $111.05 $112.49 $110.94 $111.29 0
04/09/2024 $111.05 $111.07 $111.05 $111.07 227
03/09/2024 $111.29 $110.97 $110.01 $110.49 0
02/09/2024 $111.29 $110.84 $110.13 $110.27 0
30/08/2024 $111.29 $112.33 $110.63 $110.63 0
29/08/2024 $111.29 $111.58 $110.83 $110.89 0
28/08/2024 $111.29 $111.29 $111.26 $111.26 104
27/08/2024 $111.14 $113.34 $107.98 $111.08 0
26/08/2024 $111.43 $111.43 $110.61 $110.61 312
23/08/2024 $111.43 $111.43 $110.61 $110.61 312
22/08/2024 $111.43 $111.43 $110.61 $110.61 312
21/08/2024 $110.92 $110.98 $110.92 $110.98 104
20/08/2024 $109.50 $111.68 $109.94 $110.48 0
19/08/2024 $109.50 $110.65 $109.49 $109.63 0
16/08/2024 $109.50 $110.13 $109.25 $109.63 0
15/08/2024 $109.50 $109.50 $109.05 $109.25 1,776
14/08/2024 $109.04 $111.34 $108.41 $109.90 0
13/08/2024 $109.04 $109.54 $109.04 $109.54 208
12/08/2024 $108.90 $109.14 $108.90 $109.14 104
09/08/2024 $108.32 $109.59 $108.83 $109.06 0
08/08/2024 $108.32 $109.72 $108.52 $108.83 0
07/08/2024 $108.32 $108.52 $108.32 $108.52 104
06/08/2024 $108.71 $109.89 $107.14 $108.52 0
05/08/2024 $108.71 $110.86 $107.44 $109.10 0
02/08/2024 $108.71 $109.01 $108.71 $109.01 104
01/08/2024 $107.70 $107.90 $107.65 $107.90 312
31/07/2024 $107.82 $107.82 $107.73 $107.73 104
30/07/2024 $107.26 $108.25 $106.73 $107.41 0
29/07/2024 $107.26 $108.16 $107.34 $107.47 0
26/07/2024 $107.26 $107.71 $105.49 $107.45 0
25/07/2024 $107.26 $108.37 $105.19 $107.45 0
24/07/2024 $107.26 $110.24 $106.60 $107.30 0
23/07/2024 $107.26 $107.38 $107.26 $107.38 104
22/07/2024 $107.54 $107.54 $107.38 $107.44 208
19/07/2024 $107.50 $107.50 $107.33 $107.33 104
18/07/2024 $107.35 $109.06 $106.37 $107.90 0
17/07/2024 $107.35 $108.44 $106.22 $107.70 0
16/07/2024 $107.35 $108.85 $107.20 $107.31 0
15/07/2024 $107.35 $107.48 $107.35 $107.48 104
12/07/2024 $106.96 $107.25 $106.96 $107.12 3,308
11/07/2024 $106.16 $108.94 $105.55 $107.24 0
10/07/2024 $106.16 $106.25 $106.14 $106.14 1,178
09/07/2024 $105.95 $106.26 $105.75 $105.84 0
08/07/2024 $105.95 $106.26 $105.89 $106.16 0
05/07/2024 $105.95 $106.07 $105.95 $106.01 2,360
04/07/2024 $105.09 $105.69 $105.33 $105.57 0
03/07/2024 $105.09 $105.78 $105.09 $105.69 955
02/07/2024 $104.81 $104.97 $104.78 $104.78 208
01/07/2024 $104.95 $106.30 $104.02 $104.64 0
28/06/2024 $104.95 $105.08 $104.70 $104.82 0
27/06/2024 $104.95 $105.00 $104.77 $104.77 2,148
26/06/2024 $105.22 $105.20 $104.69 $104.78 0
25/06/2024 $105.22 $105.38 $105.00 $105.14 0
24/06/2024 $105.22 $105.22 $105.06 $105.06 104
21/06/2024 $104.98 $104.99 $104.82 $104.82 640
20/06/2024 $105.15 $107.00 $104.35 $105.09 0
19/06/2024 $105.15 $105.51 $105.14 $105.31 0
18/06/2024 $105.15 $105.27 $105.12 $105.16 2,342
17/06/2024 $104.90 $104.90 $104.86 $104.86 104
14/06/2024 $104.95 $104.99 $104.83 $104.85 745
13/06/2024 $104.68 $106.82 $104.69 $105.25 0
12/06/2024 $104.68 $105.74 $104.68 $105.74 4,744
11/06/2024 $104.49 $104.49 $104.40 $104.40 542
10/06/2024 $104.56 $104.56 $104.45 $104.45 541
07/06/2024 $105.80 $106.13 $105.07 $105.16 0
06/06/2024 $105.80 $107.32 $104.64 $105.84 0
05/06/2024 $105.80 $105.89 $105.80 $105.89 2,164
04/06/2024 $105.58 $105.88 $105.50 $105.69 0
03/06/2024 $105.58 $105.60 $105.50 $105.50 208
31/05/2024 $105.22 $105.26 $105.01 $105.01 208
30/05/2024 $104.84 $104.94 $104.83 $104.83 959
29/05/2024 $105.00 $105.19 $104.52 $104.65 0
28/05/2024 $105.00 $105.47 $105.04 $105.19 0
27/05/2024 $105.00 $105.08 $104.79 $105.08 0
24/05/2024 $105.00 $105.08 $104.79 $105.08 0
23/05/2024 $105.00 $105.75 $104.39 $104.92 0
22/05/2024 $105.00 $105.62 $105.27 $105.38 0
21/05/2024 $105.00 $105.73 $105.34 $105.62 0
20/05/2024 $105.00 $105.94 $105.52 $105.62 0
17/05/2024 $105.00 $106.00 $105.64 $105.76 0
16/05/2024 $105.00 $106.34 $105.91 $106.00 0
15/05/2024 $105.00 $105.97 $104.61 $105.92 0
14/05/2024 $105.00 $105.53 $104.50 $105.08 0
13/05/2024 $105.00 $105.20 $104.74 $105.04 0
10/05/2024 $105.00 $105.14 $104.74 $104.84 0

Market data

Select a section