Market data

Select a section

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

(JPGL)
Sector: n/a
$39.97
$0.17 0.41
Last updated: 17:00:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $40.30 $40.37 $40.20 $40.60 3,855
14/11/2024 $40.58 $40.86 $40.58 $40.60 440
13/11/2024 $40.68 $40.68 $40.48 $40.66 4,836
12/11/2024 $41.02 $41.02 $40.66 $40.66 7,646
11/11/2024 $41.08 $41.14 $40.97 $41.13 1,026
08/11/2024 $41.01 $41.01 $40.81 $40.91 918
07/11/2024 $40.83 $41.08 $40.78 $40.86 1,850
06/11/2024 $40.96 $41.03 $40.50 $40.51 10,059
05/11/2024 $40.06 $40.26 $39.96 $40.23 10,050
04/11/2024 $40.12 $40.17 $39.95 $40.03 875
01/11/2024 $40.01 $40.20 $39.98 $40.07 3,473
31/10/2024 $40.30 $40.30 $39.90 $40.02 5,288
30/10/2024 $40.29 $40.38 $40.20 $40.37 618
29/10/2024 $40.49 $40.75 $40.37 $40.37 4,158
28/10/2024 $40.30 $40.67 $40.30 $40.55 4,974
25/10/2024 $40.61 $40.70 $40.55 $40.55 1,073
24/10/2024 $40.60 $40.72 $40.60 $40.52 518
23/10/2024 $40.58 $40.73 $40.50 $40.52 947
22/10/2024 $40.67 $41.01 $40.55 $40.67 670
21/10/2024 $41.29 $41.29 $40.83 $40.83 160
18/10/2024 $41.32 $41.32 $41.17 $41.17 4,513
17/10/2024 $41.26 $41.34 $41.24 $41.24 7,217
16/10/2024 $41.18 $41.25 $41.05 $41.19 1,336
15/10/2024 $41.44 $41.45 $41.18 $41.28 10,997
14/10/2024 $41.23 $41.27 $40.98 $41.21 1,095
11/10/2024 $40.70 $41.10 $40.70 $41.08 395
10/10/2024 $40.86 $40.89 $40.73 $40.83 613
09/10/2024 $40.86 $40.86 $40.67 $40.83 5,935
08/10/2024 $40.74 $40.89 $40.68 $40.71 3,748
07/10/2024 $41.24 $41.24 $40.83 $40.90 4,613
04/10/2024 $40.96 $41.04 $40.85 $40.87 645
03/10/2024 $41.09 $41.13 $40.78 $40.83 535
02/10/2024 $41.04 $41.35 $40.99 $41.08 1,077
01/10/2024 $41.34 $41.41 $41.08 $41.10 6,587
30/09/2024 $41.12 $41.39 $41.09 $41.09 1,231
27/09/2024 $41.26 $41.41 $41.09 $41.40 9,859
26/09/2024 $41.20 $41.30 $41.07 $41.12 2,924
25/09/2024 $41.13 $41.16 $40.96 $40.96 6,203
24/09/2024 $41.23 $41.23 $41.07 $41.08 1,709
23/09/2024 $40.84 $40.96 $40.75 $40.96 3,093
20/09/2024 $40.98 $40.98 $40.57 $40.60 2,778
19/09/2024 $40.95 $41.05 $40.73 $40.83 8,371
18/09/2024 $40.71 $40.74 $40.52 $40.58 635
17/09/2024 $40.83 $40.91 $40.77 $40.77 1,757
16/09/2024 $40.68 $40.68 $40.57 $40.57 524
13/09/2024 $40.28 $40.46 $40.28 $39.94 971
12/09/2024 $39.93 $39.97 $39.84 $39.37 4,818
11/09/2024 $39.85 $39.85 $39.25 $39.80 4,987
10/09/2024 $39.99 $39.99 $39.69 $39.80 2,599
09/09/2024 $39.87 $39.88 $39.74 $39.78 3,195
06/09/2024 $40.12 $40.12 $39.60 $39.60 2,523
05/09/2024 $40.09 $40.30 $39.94 $39.94 5,691
04/09/2024 $40.22 $40.29 $40.06 $40.22 888
03/09/2024 $40.60 $40.71 $40.27 $40.34 7,393
02/09/2024 $40.62 $40.67 $40.44 $40.32 1,013
30/08/2024 $40.52 $40.52 $40.32 $40.32 480
29/08/2024 $40.46 $40.46 $40.24 $40.38 5,375
28/08/2024 $40.33 $40.36 $40.23 $40.28 664
27/08/2024 $40.32 $40.47 $40.19 $40.23 7,569
26/08/2024 $39.91 $39.96 $39.80 $39.79 125
23/08/2024 $39.91 $39.96 $39.80 $39.79 125
22/08/2024 $39.91 $39.96 $39.80 $39.79 125
21/08/2024 $39.69 $39.76 $39.60 $39.76 443
20/08/2024 $39.71 $39.76 $39.54 $39.54 1,798
19/08/2024 $39.47 $39.68 $39.17 $39.62 1,007
16/08/2024 $39.41 $39.41 $39.23 $39.24 218
15/08/2024 $39.08 $39.21 $39.00 $39.20 3,950
14/08/2024 $38.86 $38.89 $38.78 $38.88 302
13/08/2024 $38.50 $38.59 $38.49 $38.59 64
12/08/2024 $38.60 $38.60 $38.35 $38.35 657
09/08/2024 $38.43 $38.50 $38.27 $38.36 1,857
08/08/2024 $37.94 $38.29 $37.75 $38.29 905
07/08/2024 $38.03 $38.36 $38.03 $38.31 1,394
06/08/2024 $37.84 $38.04 $37.45 $37.77 2,114
05/08/2024 $38.54 $38.67 $37.34 $37.62 31,857
02/08/2024 $38.77 $38.77 $38.02 $38.02 1,147
01/08/2024 $39.30 $39.30 $38.76 $38.76 10,562
31/07/2024 $39.30 $39.49 $39.19 $39.31 6,655
30/07/2024 $38.87 $38.95 $38.74 $38.82 8,996
29/07/2024 $38.92 $38.94 $38.66 $38.72 3,092
26/07/2024 $38.49 $38.73 $38.49 $38.49 477
25/07/2024 $38.48 $38.50 $38.11 $38.49 6,994
24/07/2024 $38.46 $38.60 $38.44 $38.46 706
23/07/2024 $38.79 $38.84 $38.66 $38.66 4,635
22/07/2024 $38.72 $38.78 $38.65 $38.68 3,735
19/07/2024 $38.74 $38.81 $38.50 $38.50 809
18/07/2024 $39.25 $39.26 $38.98 $39.10 1,864

Market data

Select a section