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

(JGRO)
Sector: n/a
$32.63
$0.17 0.52
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $31.87 $32.97 $32.46 $32.63 0
07/11/2024 $31.87 $32.95 $31.87 $32.46 0
06/11/2024 $31.87 $31.95 $31.73 $31.87 1,630
05/11/2024 $31.25 $31.48 $30.63 $31.18 0
04/11/2024 $31.25 $31.27 $30.85 $30.99 0
01/11/2024 $31.25 $31.34 $30.72 $31.09 0
31/10/2024 $31.25 $31.25 $30.82 $30.82 503
30/10/2024 $31.81 $31.85 $31.76 $31.75 294
29/10/2024 $31.41 $31.84 $31.33 $31.63 0
28/10/2024 $31.41 $32.10 $31.24 $31.55 0
25/10/2024 $31.41 $31.63 $31.41 $31.63 100
24/10/2024 $31.53 $31.68 $31.20 $31.32 0
23/10/2024 $31.53 $31.87 $31.23 $31.32 0
22/10/2024 $31.53 $31.94 $31.01 $31.44 0
21/10/2024 $31.53 $31.53 $31.44 $31.44 60
18/10/2024 $31.57 $31.62 $31.57 $31.62 150
17/10/2024 $31.15 $32.04 $31.12 $31.46 0
16/10/2024 $31.15 $31.15 $31.15 $31.15 20
15/10/2024 $31.30 $32.08 $31.09 $31.23 0
14/10/2024 $31.30 $32.01 $31.30 $31.49 0
11/10/2024 $30.72 $31.46 $30.71 $31.30 0
10/10/2024 $30.72 $31.49 $30.66 $31.12 0
09/10/2024 $30.72 $31.38 $30.53 $31.05 0
08/10/2024 $30.72 $31.01 $30.23 $30.83 0
07/10/2024 $30.72 $30.72 $30.71 $30.70 20
04/10/2024 $30.56 $30.56 $30.47 $30.47 24
03/10/2024 $30.76 $30.70 $29.93 $30.37 0
02/10/2024 $30.76 $30.68 $29.90 $30.45 0
01/10/2024 $30.76 $30.76 $30.21 $30.27 423
30/09/2024 $30.61 $30.91 $30.16 $30.61 0
27/09/2024 $30.61 $31.27 $30.41 $30.64 0
26/09/2024 $30.61 $31.62 $30.60 $30.73 0
25/09/2024 $30.61 $31.12 $30.57 $30.80 0
24/09/2024 $30.61 $30.61 $30.58 $30.58 327
23/09/2024 $30.31 $31.02 $30.41 $30.60 0
20/09/2024 $30.31 $30.97 $30.19 $30.44 0
19/09/2024 $30.31 $30.65 $30.31 $30.65 403
18/09/2024 $29.95 $30.48 $29.86 $29.98 0
17/09/2024 $29.95 $30.64 $29.90 $30.12 0
16/09/2024 $29.95 $30.09 $29.56 $29.90 0
13/09/2024 $29.95 $30.05 $29.95 $29.62 403
12/09/2024 $28.70 $30.02 $28.60 $28.60 0
11/09/2024 $28.70 $28.70 $28.60 $28.74 114
10/09/2024 $28.61 $29.19 $28.42 $28.74 0
09/09/2024 $28.61 $28.91 $28.30 $28.42 0
06/09/2024 $28.61 $28.61 $28.30 $28.30 8
05/09/2024 $29.77 $29.34 $28.50 $28.81 0
04/09/2024 $29.77 $29.52 $28.53 $29.02 0
03/09/2024 $29.77 $29.77 $29.37 $29.36 21
02/09/2024 $28.55 $30.03 $29.70 $29.70 0
30/08/2024 $28.55 $30.19 $29.46 $29.70 0
29/08/2024 $28.55 $30.50 $29.44 $29.94 0
28/08/2024 $28.55 $30.40 $29.45 $29.60 0
27/08/2024 $28.55 $30.09 $29.30 $29.91 0
26/08/2024 $28.55 $30.72 $30.09 $30.14 0
23/08/2024 $28.55 $30.72 $30.09 $30.14 0
22/08/2024 $28.55 $30.72 $30.09 $30.14 0
21/08/2024 $28.55 $30.50 $29.88 $30.15 0
20/08/2024 $28.55 $30.48 $29.69 $30.02 0
19/08/2024 $28.55 $30.27 $29.65 $29.67 0
16/08/2024 $28.55 $29.95 $29.31 $29.67 0
15/08/2024 $28.55 $29.82 $28.96 $29.65 0
14/08/2024 $28.55 $29.29 $28.85 $29.14 0
13/08/2024 $28.55 $28.85 $28.55 $28.84 22
12/08/2024 $28.50 $28.50 $28.36 $28.36 1,046
09/08/2024 $27.29 $28.57 $27.65 $28.20 0
08/08/2024 $27.29 $27.84 $27.29 $27.84 806
07/08/2024 $27.45 $28.37 $27.27 $27.89 0
06/08/2024 $26.90 $27.90 $26.90 $27.45 0
05/08/2024 $26.90 $27.29 $26.55 $27.17 288
02/08/2024 $28.80 $28.96 $27.20 $28.96 0
01/08/2024 $28.80 $30.06 $28.84 $29.19 0
31/07/2024 $28.80 $29.32 $28.45 $29.19 0
30/07/2024 $28.80 $29.21 $28.30 $28.45 0
29/07/2024 $28.80 $29.46 $28.47 $28.76 0
26/07/2024 $28.80 $28.80 $28.72 $28.80 21
25/07/2024 $28.71 $28.80 $28.47 $28.80 1,279
24/07/2024 $29.55 $29.55 $29.24 $29.24 403
23/07/2024 $29.78 $30.16 $29.78 $30.16 100
22/07/2024 $29.96 $30.12 $29.51 $29.63 0
19/07/2024 $29.96 $30.16 $29.11 $29.52 0
18/07/2024 $29.96 $30.07 $29.50 $29.50 113
17/07/2024 $30.62 $30.63 $30.02 $30.01 1,299
16/07/2024 $31.01 $31.51 $30.69 $30.83 0
15/07/2024 $31.01 $31.04 $31.01 $31.04 20
12/07/2024 $31.18 $31.07 $30.29 $30.98 0
11/07/2024 $31.18 $31.80 $30.61 $30.72 0
10/07/2024 $31.18 $31.35 $30.94 $31.02 0
09/07/2024 $31.18 $31.18 $31.00 $31.00 1,763
08/07/2024 $29.98 $31.24 $30.55 $30.99 0
05/07/2024 $29.98 $31.19 $30.48 $30.83 0
04/07/2024 $29.98 $30.65 $30.52 $30.59 0
03/07/2024 $29.98 $30.97 $30.07 $30.52 0
02/07/2024 $29.98 $30.65 $29.76 $30.15 0
01/07/2024 $29.98 $30.41 $29.60 $30.06 0
28/06/2024 $29.98 $30.89 $29.85 $30.31 0
27/06/2024 $29.98 $30.82 $29.81 $30.33 0
26/06/2024 $29.98 $30.56 $29.65 $30.17 0
25/06/2024 $29.98 $30.28 $29.37 $29.93 0
24/06/2024 $29.98 $29.98 $29.93 $29.93 3
21/06/2024 $30.05 $30.20 $29.99 $30.02 4,298
20/06/2024 $30.70 $30.70 $30.26 $30.26 59
19/06/2024 $29.72 $30.43 $30.08 $30.15 0
18/06/2024 $29.72 $30.71 $29.76 $30.15 0
17/06/2024 $29.72 $30.43 $29.74 $29.92 0
14/06/2024 $29.72 $29.75 $29.72 $29.75 130
13/06/2024 $29.88 $29.88 $29.78 $29.78 403
12/06/2024 $28.84 $30.07 $28.81 $29.67 0
11/06/2024 $28.84 $29.59 $28.50 $28.97 0
10/06/2024 $28.84 $28.95 $28.84 $28.95 1
07/06/2024 $28.03 $29.39 $28.37 $28.83 0
06/06/2024 $28.03 $29.55 $28.49 $28.84 0
05/06/2024 $28.03 $28.81 $28.12 $28.67 0
04/06/2024 $28.03 $28.35 $28.00 $28.12 0
03/06/2024 $28.03 $28.37 $27.74 $28.16 0
31/05/2024 $28.03 $28.03 $27.74 $27.74 403
30/05/2024 $28.40 $28.64 $28.23 $28.30 0
29/05/2024 $28.40 $28.79 $28.37 $28.64 0
28/05/2024 $28.40 $28.84 $28.57 $28.66 0
27/05/2024 $28.40 $28.65 $28.40 $28.65 403
24/05/2024 $28.40 $28.65 $28.40 $28.65 403
23/05/2024 $27.20 $28.82 $28.47 $28.61 0
22/05/2024 $27.20 $28.68 $28.39 $28.48 0
21/05/2024 $27.20 $28.53 $28.20 $28.42 0
20/05/2024 $27.20 $28.46 $28.05 $28.41 0
17/05/2024 $27.20 $28.40 $28.04 $28.20 0
16/05/2024 $27.20 $28.58 $28.24 $28.40 0
15/05/2024 $27.20 $28.25 $27.72 $28.24 0
14/05/2024 $27.20 $27.83 $27.48 $27.73 0
13/05/2024 $27.20 $27.98 $27.57 $27.65 0
10/05/2024 $27.20 $28.02 $27.64 $27.74 0