Market data

Select a section

Jpmorgan ETFS (Ireland) ICAV Jpm Us Growth Active Ucits Etf Acc

(JGRO)
Sector: n/a
$34.44
$0.11 0.31
Last updated: 08:33:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/06/2025 $33.10 $34.36 $34.19 $34.33 0
27/06/2025 $33.10 $34.31 $33.90 $34.22 0
26/06/2025 $33.10 $33.95 $33.66 $33.90 0
25/06/2025 $33.10 $33.96 $33.54 $33.72 0
24/06/2025 $33.10 $34.03 $32.91 $33.56 0
23/06/2025 $33.10 $32.91 $32.73 $32.91 415,767
20/06/2025 $33.10 $33.10 $32.80 $32.80 1,843
19/06/2025 $33.28 $33.11 $32.46 $32.59 0
18/06/2025 $33.28 $33.20 $32.92 $33.11 0
17/06/2025 $33.28 $33.28 $33.10 $33.10 733,786
16/06/2025 $33.30 $33.29 $32.61 $33.26 0
13/06/2025 $33.30 $33.47 $32.51 $33.00 0
12/06/2025 $33.30 $33.30 $33.12 $33.17 383,204
11/06/2025 $32.87 $33.64 $32.86 $33.35 0
10/06/2025 $32.87 $32.97 $32.97 $32.97 468,860
09/06/2025 $32.87 $33.55 $32.59 $32.95 0
06/06/2025 $32.87 $33.18 $32.76 $33.01 0
05/06/2025 $32.87 $33.12 $32.85 $33.12 456,552
04/06/2025 $32.87 $32.87 $32.86 $32.85 100
03/06/2025 $32.00 $33.15 $31.78 $32.67 0
02/06/2025 $32.00 $32.30 $32.29 $32.29 422,871
30/05/2025 $32.00 $32.75 $31.75 $32.26 0
29/05/2025 $32.00 $32.37 $32.25 $32.37 388,662
28/05/2025 $32.00 $32.56 $32.15 $32.32 0
27/05/2025 $32.00 $32.23 $31.69 $32.22 351,901
26/05/2025 $32.00 $31.98 $31.33 $31.69 0
23/05/2025 $32.00 $31.98 $31.33 $31.69 0
22/05/2025 $32.00 $32.00 $31.91 $31.91 250
21/05/2025 $32.20 $32.33 $32.33 $32.33 429,005
20/05/2025 $32.20 $32.76 $32.10 $32.30 0
19/05/2025 $32.20 $32.46 $32.31 $32.31 433,337
16/05/2025 $32.20 $32.27 $32.20 $32.27 200
15/05/2025 $32.27 $32.29 $31.91 $32.17 0
14/05/2025 $32.27 $32.27 $32.27 $32.27 403
13/05/2025 $30.46 $32.40 $31.52 $32.22 0
12/05/2025 $30.46 $31.53 $30.61 $31.53 433,337
09/05/2025 $30.46 $31.01 $30.51 $30.61 0
08/05/2025 $30.46 $31.28 $30.39 $30.79 0
07/05/2025 $30.46 $30.89 $30.15 $30.39 0
06/05/2025 $30.46 $30.66 $30.46 $30.58 433,740
05/05/2025 $29.74 $30.79 $30.30 $30.70 0
02/05/2025 $29.74 $30.79 $30.30 $30.70 0
01/05/2025 $29.74 $30.56 $29.57 $30.55 0
30/04/2025 $29.74 $29.98 $28.93 $29.57 0
29/04/2025 $29.74 $29.75 $29.74 $29.75 2
28/04/2025 $29.45 $30.24 $29.37 $29.44 0
25/04/2025 $29.45 $29.52 $29.44 $29.52 503
24/04/2025 $28.60 $29.12 $28.59 $29.11 806
23/04/2025 $28.82 $28.87 $28.81 $28.87 1,329
22/04/2025 $28.65 $28.11 $27.29 $28.01 0
21/04/2025 $28.65 $28.63 $27.90 $28.04 0
18/04/2025 $28.65 $28.63 $27.90 $28.04 0
17/04/2025 $28.65 $28.63 $27.90 $28.04 0
16/04/2025 $28.65 $28.85 $27.96 $28.47 0
15/04/2025 $28.65 $29.31 $28.44 $28.84 0
14/04/2025 $28.65 $28.98 $28.73 $28.73 447
11/04/2025 $28.65 $28.65 $27.69 $27.95 0
10/04/2025 $28.65 $28.65 $28.03 $28.03 350
09/04/2025 $27.07 $27.38 $25.74 $26.52 0
08/04/2025 $27.07 $27.85 $27.07 $27.38 603
07/04/2025 $27.40 $27.24 $25.12 $26.20 0
04/04/2025 $27.40 $27.40 $27.24 $27.24 338
03/04/2025 $28.96 $28.96 $28.61 $28.61 373
02/04/2025 $29.11 $29.97 $28.98 $29.94 0
01/04/2025 $29.11 $29.91 $29.08 $29.70 0
31/03/2025 $29.11 $29.11 $29.08 $29.08 403
28/03/2025 $29.74 $30.55 $29.47 $29.57 0
27/03/2025 $29.74 $30.66 $30.06 $30.45 0
26/03/2025 $29.74 $31.55 $30.53 $30.64 0
25/03/2025 $29.74 $31.60 $30.76 $31.07 0
24/03/2025 $29.74 $31.06 $30.17 $30.91 0
21/03/2025 $29.74 $30.20 $29.72 $30.17 0
20/03/2025 $29.74 $30.50 $29.79 $30.19 0
19/03/2025 $29.74 $30.32 $29.36 $30.12 0
18/03/2025 $29.74 $30.44 $29.58 $29.80 0
17/03/2025 $29.74 $30.50 $29.83 $30.07 0
14/03/2025 $29.74 $30.01 $29.74 $29.94 404
13/03/2025 $29.88 $30.33 $29.25 $29.46 0
12/03/2025 $29.88 $30.09 $29.88 $30.09 297
11/03/2025 $29.48 $29.58 $29.48 $29.58 40
10/03/2025 $30.30 $30.30 $29.70 $29.70 825
07/03/2025 $30.69 $31.16 $30.12 $30.12 0
06/03/2025 $30.69 $31.87 $30.83 $31.13 0
05/03/2025 $30.69 $31.57 $30.71 $31.13 0
04/03/2025 $30.69 $30.71 $30.69 $30.71 403
03/03/2025 $33.86 $32.94 $31.75 $32.04 0
28/02/2025 $33.86 $32.37 $31.60 $31.75 0
27/02/2025 $33.86 $33.86 $32.17 $32.37 0
26/02/2025 $33.86 $32.82 $31.89 $32.72 0
25/02/2025 $33.86 $33.86 $31.74 $31.89 0
24/02/2025 $33.86 $33.40 $32.44 $32.71 0
21/02/2025 $33.86 $34.15 $33.29 $33.40 0
20/02/2025 $33.86 $33.86 $33.51 $33.51 788
19/02/2025 $34.16 $34.27 $33.52 $33.81 0
18/02/2025 $34.16 $34.16 $33.86 $33.86 2,933
17/02/2025 $33.85 $34.62 $33.90 $34.11 0
14/02/2025 $33.85 $34.32 $33.62 $33.90 0
13/02/2025 $33.85 $33.84 $33.22 $33.72 0
12/02/2025 $33.85 $33.77 $33.17 $33.40 0
11/02/2025 $33.85 $33.78 $33.45 $33.64 0
10/02/2025 $33.85 $33.87 $33.57 $33.77 0
07/02/2025 $33.85 $33.85 $33.57 $33.57 786
06/02/2025 $33.70 $33.78 $33.70 $33.45 30
05/02/2025 $33.23 $33.45 $33.23 $33.45 697
04/02/2025 $33.43 $33.65 $32.67 $33.21 0
03/02/2025 $33.43 $34.01 $32.68 $33.21 0
31/01/2025 $33.43 $34.40 $33.27 $34.01 0
30/01/2025 $33.43 $33.79 $33.33 $33.50 0
29/01/2025 $33.43 $33.75 $33.29 $33.34 0
28/01/2025 $33.43 $33.55 $32.89 $33.34 0
27/01/2025 $33.43 $34.21 $32.47 $32.96 0
24/01/2025 $33.43 $34.67 $34.04 $34.21 0
23/01/2025 $33.43 $34.35 $33.56 $34.04 0
22/01/2025 $33.43 $34.47 $33.30 $34.10 0
21/01/2025 $33.43 $33.43 $33.30 $33.30 300
20/01/2025 $33.18 $33.56 $32.98 $33.37 0
17/01/2025 $33.18 $33.47 $32.90 $33.32 0
16/01/2025 $33.18 $33.18 $33.10 $32.88 2
15/01/2025 $32.20 $33.34 $32.20 $32.88 0
14/01/2025 $32.20 $32.71 $32.03 $32.25 0
13/01/2025 $32.20 $32.20 $32.03 $32.03 869
10/01/2025 $32.88 $32.88 $32.29 $32.29 413
09/01/2025 $32.70 $33.40 $32.71 $32.86 0
08/01/2025 $32.70 $33.36 $32.43 $32.85 0
07/01/2025 $32.70 $34.09 $32.84 $33.10 0
06/01/2025 $32.70 $33.66 $32.88 $33.65 0
03/01/2025 $32.70 $33.15 $32.61 $32.88 0
02/01/2025 $32.70 $32.70 $32.67 $32.67 2
01/01/2025 $32.54 $32.95 $32.72 $32.94 0

Market data

Select a section