JpMorgan ETFs (Ireland) Icav Jpm Global Rei Eq (Esg) Ucits ETF (Acc)

(JREG)
Sector: n/a
$51.53
$0.36 0.69
Last updated: 11:04:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $51.28 $51.29 $50.90 $51.07 2,813
21/11/2024 $50.84 $51.09 $50.65 $51.07 230,849
20/11/2024 $51.06 $51.06 $50.50 $50.54 464,075
19/11/2024 $50.88 $50.90 $50.37 $50.80 640,899
18/11/2024 $50.67 $50.88 $50.45 $50.88 18,073
15/11/2024 $51.00 $51.06 $50.60 $51.49 199,737
14/11/2024 $51.42 $51.53 $51.42 $51.49 13,548
13/11/2024 $51.34 $52.32 $51.27 $51.48 363,860
12/11/2024 $51.66 $51.87 $51.43 $51.46 128,367
11/11/2024 $51.82 $51.93 $51.76 $51.83 42,031
08/11/2024 $51.75 $51.75 $51.50 $51.66 11,951
07/11/2024 $51.29 $51.64 $51.26 $51.64 19,511
06/11/2024 $51.16 $51.37 $50.93 $51.02 102,319
05/11/2024 $50.01 $50.34 $49.93 $50.34 34,821
04/11/2024 $50.44 $50.44 $50.00 $49.99 5,100
01/11/2024 $50.06 $50.26 $49.66 $50.22 382,761
31/10/2024 $50.28 $50.34 $49.81 $49.89 10,047
30/10/2024 $51.02 $51.12 $50.65 $50.79 44,925
29/10/2024 $50.87 $50.88 $50.62 $50.76 114,813
28/10/2024 $50.79 $50.90 $50.72 $50.86 134,371
25/10/2024 $50.66 $51.02 $50.66 $50.84 6,999
24/10/2024 $50.66 $51.86 $50.60 $50.58 112,925
23/10/2024 $50.84 $50.97 $50.58 $50.58 14,180
22/10/2024 $51.01 $51.01 $50.72 $50.92 351,447
21/10/2024 $51.30 $52.59 $50.93 $50.93 29,020
18/10/2024 $51.13 $51.30 $51.13 $51.28 8,161
17/10/2024 $51.15 $51.36 $51.14 $51.25 4,415
16/10/2024 $50.95 $52.28 $50.89 $51.15 13,659
15/10/2024 $51.36 $51.42 $51.11 $51.15 52,666
14/10/2024 $51.01 $51.37 $51.01 $51.30 171,441
11/10/2024 $50.72 $51.08 $50.66 $51.02 27,525
10/10/2024 $50.80 $51.00 $50.59 $50.75 5,766
09/10/2024 $50.42 $50.75 $50.34 $50.74 46,497
08/10/2024 $50.25 $50.46 $50.10 $50.44 8,471
07/10/2024 $50.60 $50.64 $50.31 $50.52 39,855
04/10/2024 $50.21 $50.64 $50.19 $50.31 9,560
03/10/2024 $50.28 $50.35 $50.13 $50.21 14,872
02/10/2024 $50.41 $50.47 $50.24 $50.47 10,165
01/10/2024 $50.89 $50.90 $50.26 $50.42 46,213
30/09/2024 $50.79 $50.87 $50.64 $50.70 198,381
27/09/2024 $50.84 $51.06 $50.72 $50.96 87,084
26/09/2024 $51.00 $51.06 $50.71 $50.85 358,022
25/09/2024 $50.57 $50.66 $50.49 $50.56 133,090
24/09/2024 $50.48 $50.61 $50.38 $50.54 198,479
23/09/2024 $50.21 $50.48 $50.17 $50.48 113,932
20/09/2024 $50.45 $50.50 $50.13 $50.13 362,111
19/09/2024 $50.29 $50.56 $50.24 $50.49 96,405
18/09/2024 $49.91 $49.93 $49.70 $49.72 66,948
17/09/2024 $49.81 $50.11 $49.57 $49.97 226,904
16/09/2024 $49.67 $49.82 $49.63 $49.67 6,575
13/09/2024 $49.49 $49.75 $49.49 $49.11 10,579
12/09/2024 $49.21 $49.24 $49.08 $48.13 13,377
11/09/2024 $48.51 $48.60 $47.98 $48.49 101,185
10/09/2024 $48.52 $48.65 $48.35 $48.49 73,397
09/09/2024 $48.30 $48.53 $48.26 $48.44 71,370
06/09/2024 $48.84 $48.97 $48.10 $48.10 27,825
05/09/2024 $49.02 $49.08 $48.69 $48.69 22,988
04/09/2024 $48.70 $49.13 $48.70 $48.99 16,770
03/09/2024 $50.02 $50.03 $49.27 $49.38 7,503
02/09/2024 $49.94 $50.04 $49.87 $49.65 2,838
30/08/2024 $49.80 $49.92 $49.65 $49.65 5,401
29/08/2024 $49.75 $49.97 $49.72 $49.92 138,604
28/08/2024 $49.85 $49.90 $49.55 $49.60 296,968
27/08/2024 $49.79 $49.89 $49.62 $49.79 96,568
26/08/2024 $49.70 $49.76 $49.52 $49.52 350,929
23/08/2024 $49.70 $49.76 $49.52 $49.52 350,929
22/08/2024 $49.70 $49.76 $49.52 $49.52 350,929
21/08/2024 $49.46 $49.70 $49.44 $49.55 5,517
20/08/2024 $49.53 $49.57 $49.32 $49.35 23,633
19/08/2024 $48.95 $49.29 $48.92 $49.29 14,743
16/08/2024 $49.02 $49.02 $48.68 $48.84 95,467
15/08/2024 $48.28 $48.81 $48.15 $48.76 64,065
14/08/2024 $47.99 $48.04 $47.89 $48.03 2,594
13/08/2024 $47.42 $47.69 $47.25 $47.68 5,543
12/08/2024 $47.18 $47.39 $47.03 $47.15 5,946
09/08/2024 $47.01 $47.17 $46.83 $47.01 4,356
08/08/2024 $46.14 $46.78 $45.89 $46.75 8,425
07/08/2024 $46.50 $47.01 $46.35 $46.83 385,499
06/08/2024 $46.14 $46.40 $45.76 $46.22 41,009
05/08/2024 $45.70 $46.01 $44.93 $46.00 413,846
02/08/2024 $47.39 $47.62 $46.66 $46.78 451,347
01/08/2024 $48.99 $48.99 $48.14 $48.13 17,807
31/07/2024 $48.48 $48.77 $48.43 $48.74 2,981
30/07/2024 $48.11 $48.35 $47.96 $47.97 17,604
29/07/2024 $48.41 $48.43 $48.01 $48.01 50,300
26/07/2024 $47.78 $48.09 $47.78 $47.90 10,171
25/07/2024 $47.89 $47.99 $47.47 $47.90 15,249
24/07/2024 $48.50 $48.57 $48.15 $48.17 534,370
23/07/2024 $48.86 $49.02 $48.75 $48.99 22,423
22/07/2024 $48.63 $48.95 $48.58 $48.69 41,766
19/07/2024 $48.89 $48.89 $48.53 $48.54 103,133
18/07/2024 $49.27 $49.39 $48.91 $48.96 16,714
17/07/2024 $49.59 $49.59 $49.29 $49.31 11,750
16/07/2024 $49.53 $49.72 $49.46 $49.71 5,607
15/07/2024 $49.57 $49.79 $49.57 $49.71 21,844
12/07/2024 $49.30 $49.67 $49.26 $49.67 42,019
11/07/2024 $49.42 $49.62 $49.29 $49.28 603,331
10/07/2024 $48.98 $49.16 $48.92 $49.15 3,359
09/07/2024 $49.01 $49.01 $48.87 $48.87 4,251
08/07/2024 $48.83 $49.04 $48.82 $48.90 6,215
05/07/2024 $48.98 $48.98 $48.70 $48.82 8,528
04/07/2024 $48.71 $48.78 $48.70 $48.71 2,715
03/07/2024 $48.38 $48.59 $48.36 $48.56 25,391
02/07/2024 $47.98 $48.12 $47.90 $48.12 204,709
01/07/2024 $48.28 $48.34 $48.00 $48.03 8,986
28/06/2024 $48.30 $48.41 $48.21 $48.28 153,068
27/06/2024 $48.10 $48.26 $48.06 $48.07 97,092
26/06/2024 $48.23 $48.31 $47.93 $47.99 45,712
25/06/2024 $47.98 $48.22 $47.94 $48.07 85,331
24/06/2024 $47.97 $48.18 $47.96 $48.18 30,460
21/06/2024 $48.08 $48.14 $47.87 $47.87 7,678
20/06/2024 $48.29 $48.30 $48.16 $48.23 8,082
19/06/2024 $48.16 $48.21 $48.10 $48.12 28,727
18/06/2024 $47.95 $48.09 $47.94 $48.03 12,956
17/06/2024 $47.70 $47.73 $47.60 $47.72 11,001
14/06/2024 $47.81 $47.85 $47.42 $47.57 72,171
13/06/2024 $48.04 $48.23 $47.68 $47.74 216,767
12/06/2024 $47.57 $48.25 $47.57 $48.24 3,383
11/06/2024 $47.57 $47.58 $47.19 $47.35 8,383
10/06/2024 $47.40 $47.51 $47.33 $47.51 1,068
07/06/2024 $47.52 $47.78 $47.43 $47.61 7,588
06/06/2024 $47.64 $47.79 $47.64 $47.67 52,754
05/06/2024 $47.14 $47.44 $47.14 $47.44 9,702
04/06/2024 $47.06 $47.10 $46.78 $46.88 31,803
03/06/2024 $47.30 $47.31 $47.00 $47.11 38,531
31/05/2024 $46.71 $46.97 $46.56 $46.58 21,727
30/05/2024 $46.71 $46.86 $46.69 $46.84 819,979
29/05/2024 $47.13 $47.13 $46.86 $46.85 17,707
28/05/2024 $47.42 $47.43 $47.21 $47.35 54,429
27/05/2024 $46.97 $47.30 $46.96 $47.29 5,310