Market data

Select a section

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

(JPGL)
Sector: n/a
$43.58
$0.06 0.14
Last updated: 17:12:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $43.69 $43.77 $43.58 $43.58 275
14/08/2025 $43.58 $43.99 $43.41 $43.52 16
13/08/2025 $43.53 $43.68 $43.17 $43.63 1,777
12/08/2025 $43.04 $43.37 $43.04 $43.25 220
11/08/2025 $43.17 $43.24 $42.93 $42.98 434
08/08/2025 $43.12 $43.20 $43.09 $43.13 526
07/08/2025 $43.10 $43.13 $42.83 $42.83 1,172
06/08/2025 $43.00 $43.29 $42.86 $42.95 1,363
05/08/2025 $43.21 $43.21 $42.79 $42.85 312
04/08/2025 $42.45 $42.84 $42.42 $42.83 331
01/08/2025 $42.42 $42.53 $42.17 $42.24 12,543
31/07/2025 $42.80 $42.80 $42.75 $42.70 17
30/07/2025 $43.23 $43.23 $42.91 $43.08 2,769
29/07/2025 $43.05 $43.34 $42.75 $43.11 618
28/07/2025 $43.32 $43.63 $43.15 $43.16 217
25/07/2025 $43.39 $43.49 $43.26 $43.27 149
24/07/2025 $43.33 $43.85 $43.49 $43.52 132
23/07/2025 $43.33 $43.43 $43.33 $43.40 3,463
22/07/2025 $42.75 $43.03 $42.74 $43.03 224
21/07/2025 $42.80 $43.00 $42.80 $42.90 76
18/07/2025 $42.92 $43.07 $42.49 $42.70 551
17/07/2025 $42.57 $42.63 $42.36 $42.54 320
16/07/2025 $42.32 $42.57 $42.32 $42.33 370
15/07/2025 $42.87 $43.20 $42.53 $42.53 705
14/07/2025 $42.57 $42.90 $42.32 $42.85 431
11/07/2025 $42.84 $43.23 $42.77 $42.77 11,461
10/07/2025 $42.91 $43.09 $42.85 $43.09 2,441
09/07/2025 $42.81 $42.91 $42.79 $42.79 665
08/07/2025 $42.89 $43.15 $42.72 $42.75 411
07/07/2025 $42.67 $43.01 $42.67 $42.88 1,081
04/07/2025 $42.98 $43.01 $42.90 $42.93 532
03/07/2025 $43.10 $43.12 $43.00 $43.12 2,136
02/07/2025 $43.19 $43.39 $42.85 $42.87 202
01/07/2025 $42.99 $42.99 $42.68 $42.96 816
30/06/2025 $42.55 $42.61 $42.26 $42.56 1,222
27/06/2025 $42.45 $42.54 $42.40 $42.54 11
26/06/2025 $42.17 $42.36 $42.12 $42.26 219
25/06/2025 $42.10 $42.33 $41.96 $41.96 41
24/06/2025 $42.24 $42.36 $42.11 $42.26 1,388
23/06/2025 $41.70 $41.90 $41.63 $41.88 1,084
20/06/2025 $41.92 $41.92 $41.87 $41.87 23
19/06/2025 $41.85 $41.85 $41.54 $41.54 2
18/06/2025 $41.90 $42.01 $41.90 $41.96 205
17/06/2025 $42.07 $42.31 $42.01 $42.09 422
16/06/2025 $42.22 $42.41 $42.22 $42.26 371
13/06/2025 $41.95 $42.22 $41.94 $42.22 413
12/06/2025 $41.93 $42.30 $41.81 $42.19 1,131
11/06/2025 $42.00 $42.25 $42.01 $42.16 676
10/06/2025 $42.00 $42.21 $41.91 $42.03 1,753
09/06/2025 $42.03 $42.30 $41.87 $41.90 581
06/06/2025 $41.91 $42.00 $41.82 $41.90 616
05/06/2025 $41.85 $42.01 $41.76 $41.76 3,575
04/06/2025 $41.92 $41.92 $41.90 $41.90 256
03/06/2025 $41.64 $41.72 $41.46 $41.72 88
02/06/2025 $41.52 $41.69 $41.40 $41.58 1,106
30/05/2025 $41.58 $41.81 $41.54 $41.56 418
29/05/2025 $41.71 $41.81 $41.42 $41.49 2,743
28/05/2025 $41.66 $41.93 $41.50 $41.49 2,101
27/05/2025 $41.54 $41.80 $41.51 $41.68 466
26/05/2025 $41.25 $41.27 $40.75 $41.06 693
23/05/2025 $41.25 $41.27 $40.75 $41.06 693
22/05/2025 $41.40 $41.58 $41.00 $41.07 362
21/05/2025 $41.69 $41.78 $41.62 $41.78 741
20/05/2025 $41.42 $41.87 $41.69 $41.85 420
19/05/2025 $41.42 $41.69 $41.34 $41.68 6,955
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

Market data

Select a section