Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM Global Equity Multifactor Ucits ETF

(JPGL)
Sector: n/a
$41.49
$0.46 1.11
Last updated: 17:05:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $41.41 $41.49 $41.34 $41.49 156
15/05/2025 $40.76 $41.04 $40.69 $41.03 2,823
14/05/2025 $41.08 $41.10 $40.79 $40.83 476
13/05/2025 $41.16 $41.30 $40.96 $41.12 18
12/05/2025 $41.16 $41.29 $40.96 $40.96 932
09/05/2025 $40.62 $40.77 $40.60 $40.60 2,262
08/05/2025 $40.87 $40.87 $40.65 $40.85 835
07/05/2025 $40.73 $40.82 $40.58 $40.65 627
06/05/2025 $40.79 $40.79 $40.50 $40.71 3,160
05/05/2025 $40.70 $40.82 $40.36 $40.62 84
02/05/2025 $40.70 $40.82 $40.36 $40.62 84
01/05/2025 $40.46 $40.67 $40.32 $40.54 243
30/04/2025 $40.24 $40.57 $39.96 $40.27 2,293
29/04/2025 $40.27 $40.39 $39.72 $40.17 862
28/04/2025 $39.88 $40.11 $39.77 $39.99 312
25/04/2025 $39.95 $39.96 $39.83 $39.83 2,946
24/04/2025 $39.58 $39.87 $39.40 $39.80 799
23/04/2025 $40.00 $40.02 $39.67 $39.67 1,249
22/04/2025 $39.10 $39.48 $39.05 $39.48 2,493
21/04/2025 $39.15 $39.20 $38.95 $39.20 6,466
18/04/2025 $39.15 $39.20 $38.95 $39.20 6,466
17/04/2025 $39.15 $39.20 $38.95 $39.20 6,466
16/04/2025 $38.97 $39.33 $38.97 $39.33 5,357
15/04/2025 $39.10 $39.31 $39.06 $39.25 3,471
14/04/2025 $38.87 $39.21 $38.85 $39.04 3,518
11/04/2025 $38.03 $38.29 $37.75 $37.75 1,265
10/04/2025 $38.13 $38.96 $37.81 $37.81 3,565
09/04/2025 $36.34 $36.74 $35.83 $36.26 4,144
08/04/2025 $37.27 $37.74 $37.27 $37.29 3,770
07/04/2025 $36.49 $37.18 $35.97 $36.41 17,633
04/04/2025 $39.60 $39.60 $37.72 $38.10 2,468
03/04/2025 $40.06 $40.21 $39.85 $39.89 1,594
02/04/2025 $40.36 $40.60 $40.19 $40.60 258
01/04/2025 $40.50 $40.60 $40.20 $40.54 990
31/03/2025 $40.21 $40.30 $39.96 $40.27 4,453
28/03/2025 $40.52 $40.59 $40.28 $40.28 3,142
27/03/2025 $40.62 $40.66 $40.55 $40.63 291
26/03/2025 $40.63 $40.82 $40.63 $40.66 58
25/03/2025 $40.50 $40.82 $40.63 $40.64 38
24/03/2025 $40.50 $40.64 $40.50 $40.60 39
21/03/2025 $40.44 $40.57 $40.18 $40.26 3,574
20/03/2025 $40.91 $40.91 $40.37 $40.60 1,565
19/03/2025 $40.47 $40.51 $40.40 $40.51 0
18/03/2025 $40.47 $40.56 $40.34 $40.38 8,292
17/03/2025 $39.92 $40.46 $39.90 $40.31 9,855
14/03/2025 $39.61 $39.97 $39.60 $39.85 1,083
13/03/2025 $39.76 $39.76 $39.57 $39.65 182
12/03/2025 $39.90 $40.00 $39.60 $39.76 429
11/03/2025 $40.53 $40.53 $39.83 $39.83 998
10/03/2025 $40.41 $40.69 $40.26 $40.42 1,335
07/03/2025 $40.37 $40.42 $40.25 $40.25 1,493
06/03/2025 $40.17 $40.71 $40.13 $40.45 816
05/03/2025 $40.52 $40.53 $40.17 $40.17 1,144
04/03/2025 $40.63 $40.64 $40.02 $40.02 575
03/03/2025 $40.76 $41.03 $40.76 $40.99 243
28/02/2025 $40.43 $40.49 $40.27 $40.39 1,260
27/02/2025 $40.86 $40.94 $40.55 $40.63 328
26/02/2025 $40.84 $40.99 $40.79 $40.93 1,364
25/02/2025 $40.66 $40.80 $40.61 $40.61 615
24/02/2025 $40.77 $40.77 $40.51 $40.69 2,745
21/02/2025 $40.96 $40.96 $40.70 $40.76 973
20/02/2025 $40.92 $41.00 $40.72 $40.74 113
19/02/2025 $40.68 $40.75 $40.62 $40.70 863
18/02/2025 $40.71 $40.75 $40.53 $40.67 1,093
17/02/2025 $40.67 $40.83 $40.62 $40.71 87
14/02/2025 $40.68 $40.81 $40.66 $40.71 1,219
13/02/2025 $40.35 $40.54 $40.33 $40.54 898
12/02/2025 $40.58 $40.64 $40.19 $40.25 546
11/02/2025 $40.47 $40.52 $40.39 $40.52 1,535
10/02/2025 $40.50 $40.57 $40.19 $40.42 1,180
07/02/2025 $40.63 $40.72 $40.41 $40.41 6,475
06/02/2025 $40.70 $40.74 $40.57 $40.54 498
05/02/2025 $40.35 $40.54 $40.35 $40.54 3,198
04/02/2025 $40.20 $40.33 $40.04 $40.20 8,608
03/02/2025 $39.79 $40.20 $39.76 $40.20 621
31/01/2025 $40.68 $40.75 $40.60 $40.65 1,362
30/01/2025 $40.45 $40.64 $40.38 $40.64 703
29/01/2025 $40.20 $40.37 $40.18 $40.31 608
28/01/2025 $40.28 $40.47 $40.22 $40.22 7,330
27/01/2025 $40.37 $40.44 $40.17 $40.26 3,399
24/01/2025 $40.40 $40.50 $40.40 $40.47 448
23/01/2025 $40.15 $40.34 $40.15 $40.27 1,295
22/01/2025 $40.42 $40.42 $40.22 $40.29 335
21/01/2025 $40.10 $40.39 $40.08 $40.39 4,735
20/01/2025 $40.00 $40.22 $39.89 $40.13 3,687
17/01/2025 $40.00 $40.00 $39.90 $39.97 445
16/01/2025 $39.59 $39.80 $39.59 $39.45 45
15/01/2025 $39.27 $39.62 $39.27 $39.45 5,065
14/01/2025 $39.04 $39.06 $38.93 $38.99 1,552
13/01/2025 $38.50 $38.72 $38.45 $38.70 1,245
10/01/2025 $39.17 $39.25 $38.71 $38.71 323
09/01/2025 $39.25 $39.63 $39.04 $39.12 0
08/01/2025 $39.25 $39.25 $38.90 $39.04 635
07/01/2025 $39.28 $39.35 $39.26 $39.34 1,591
06/01/2025 $39.35 $39.60 $39.25 $39.48 5,107
03/01/2025 $39.03 $39.13 $39.00 $39.13 386
02/01/2025 $39.16 $39.28 $39.12 $39.12 4,771
01/01/2025 $39.18 $39.14 $39.04 $39.03 39
31/12/2024 $39.18 $39.14 $39.04 $39.03 39
30/12/2024 $39.18 $39.29 $38.78 $38.85 2,300
27/12/2024 $39.42 $39.53 $39.22 $39.26 970
26/12/2024 $38.87 $39.34 $38.87 $39.19 1,073
25/12/2024 $38.87 $39.34 $38.87 $39.19 1,073
24/12/2024 $38.87 $39.34 $38.87 $39.19 1,073
23/12/2024 $38.86 $39.26 $38.84 $38.84 2,417
20/12/2024 $38.50 $39.11 $38.37 $39.07 2,574
19/12/2024 $39.09 $39.09 $38.56 $38.81 1,546
18/12/2024 $39.86 $39.86 $39.71 $39.74 407
17/12/2024 $40.00 $40.00 $39.78 $39.78 6,275
16/12/2024 $40.22 $40.41 $40.13 $40.35 726
13/12/2024 $40.35 $40.57 $40.20 $40.22 10
12/12/2024 $40.53 $40.60 $40.42 $40.42 287
11/12/2024 $40.60 $40.71 $40.47 $40.52 1,079
10/12/2024 $40.77 $40.85 $40.56 $40.67 74
09/12/2024 $41.10 $41.16 $41.00 $41.00 5,565
06/12/2024 $41.25 $41.29 $41.05 $41.05 10,495
05/12/2024 $41.24 $41.32 $41.18 $41.22 1,228
04/12/2024 $41.41 $41.41 $41.17 $41.17 459
03/12/2024 $41.47 $41.47 $41.17 $41.24 184
02/12/2024 $41.44 $41.52 $41.14 $41.23 3,755
29/11/2024 $41.40 $41.43 $41.40 $41.43 1,000
28/11/2024 $41.31 $41.39 $41.24 $41.35 562
27/11/2024 $41.20 $41.35 $41.20 $41.06 772
26/11/2024 $41.20 $41.23 $41.05 $41.06 383
25/11/2024 $41.18 $41.33 $41.17 $41.30 384
22/11/2024 $40.88 $41.04 $40.69 $40.74 1,460
21/11/2024 $40.42 $40.75 $40.42 $40.74 174
20/11/2024 $40.40 $40.51 $40.21 $40.21 710
19/11/2024 $40.55 $40.69 $40.17 $40.37 14,765
18/11/2024 $40.27 $40.45 $39.95 $40.42 307

Market data

Select a section