Market data

Select a section

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

(JREG)
Sector: n/a
$52.61
$-0.04 -0.08
Last updated: 17:02:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $52.89 $52.94 $52.54 $52.61 6,919
20/02/2025 $52.82 $52.93 $52.63 $52.65 7,712
19/02/2025 $52.93 $52.93 $52.66 $52.69 81,930
18/02/2025 $53.00 $53.00 $52.75 $52.75 16,836
17/02/2025 $52.73 $52.92 $52.73 $52.92 11,635
14/02/2025 $52.74 $53.04 $52.63 $52.79 6,714
13/02/2025 $52.22 $52.62 $52.06 $52.62 16,065
12/02/2025 $52.25 $52.26 $51.67 $51.94 59,922
11/02/2025 $52.34 $52.34 $51.94 $52.22 15,249
10/02/2025 $51.99 $52.20 $51.97 $52.15 27,143
07/02/2025 $52.27 $52.40 $51.92 $51.92 41,924
06/02/2025 $52.15 $52.31 $52.05 $51.96 9,700
05/02/2025 $51.62 $51.96 $51.56 $51.80 286,929
04/02/2025 $51.40 $51.80 $51.25 $51.40 235,709
03/02/2025 $50.90 $51.49 $50.83 $51.40 29,729
31/01/2025 $52.29 $52.44 $52.25 $52.39 30,625
30/01/2025 $52.10 $52.14 $51.90 $52.04 42,391
29/01/2025 $52.21 $52.27 $51.91 $51.93 10,179
28/01/2025 $51.66 $51.98 $51.62 $51.90 14,499
27/01/2025 $51.51 $51.73 $51.15 $51.60 162,581
24/01/2025 $52.32 $52.50 $52.32 $52.50 47,579
23/01/2025 $51.92 $52.25 $51.92 $52.25 41,657
22/01/2025 $51.86 $52.19 $51.86 $52.19 573,089
21/01/2025 $51.52 $51.64 $51.42 $51.64 21,486
20/01/2025 $51.40 $51.72 $51.33 $51.59 58,271
17/01/2025 $50.88 $51.35 $50.88 $51.33 62,433
16/01/2025 $51.13 $51.13 $50.92 $50.76 22,229
15/01/2025 $49.74 $50.90 $49.74 $50.76 154,316
14/01/2025 $50.18 $50.25 $49.92 $49.98 63,570
13/01/2025 $49.68 $49.76 $49.42 $49.67 19,255
10/01/2025 $50.66 $50.94 $49.85 $49.87 25,096
09/01/2025 $50.69 $50.70 $50.51 $50.65 5,563
08/01/2025 $50.80 $50.88 $50.48 $50.63 9,570
07/01/2025 $51.20 $51.37 $50.82 $51.06 5,921
06/01/2025 $50.86 $51.45 $50.84 $51.44 19,021
03/01/2025 $50.44 $50.61 $50.29 $50.61 13,510
02/01/2025 $50.76 $50.77 $50.22 $50.48 12,871
01/01/2025 $50.45 $50.68 $50.45 $50.67 446
31/12/2024 $50.45 $50.68 $50.45 $50.67 446
30/12/2024 $50.91 $51.20 $50.26 $50.49 12,851
27/12/2024 $53.29 $53.29 $50.86 $51.02 62,420
26/12/2024 $50.97 $51.21 $50.95 $50.95 51,213
25/12/2024 $50.97 $51.21 $50.95 $50.95 51,213
24/12/2024 $50.97 $51.21 $50.95 $50.95 51,213
23/12/2024 $50.43 $51.15 $50.42 $50.60 37,665
20/12/2024 $49.75 $50.79 $49.68 $50.79 22,907
19/12/2024 $50.53 $50.76 $50.34 $50.58 68,941
18/12/2024 $51.89 $51.97 $51.77 $51.88 32,434
17/12/2024 $51.86 $51.92 $51.77 $51.88 253,507
16/12/2024 $51.93 $52.13 $51.91 $52.03 127,115
13/12/2024 $52.12 $52.21 $51.94 $51.94 1,566
12/12/2024 $52.26 $52.33 $52.16 $52.24 56,390
11/12/2024 $51.97 $52.32 $51.96 $52.32 64,942
10/12/2024 $52.17 $52.22 $52.08 $52.09 118,309
09/12/2024 $52.46 $52.53 $52.27 $52.35 14,413
06/12/2024 $52.37 $52.54 $52.33 $52.42 4,899
05/12/2024 $52.46 $52.46 $52.35 $52.45 1,306
04/12/2024 $52.14 $52.32 $52.11 $52.32 41,501
03/12/2024 $52.10 $52.20 $51.99 $52.07 20,869
02/12/2024 $51.78 $52.00 $51.75 $52.00 27,032
29/11/2024 $51.74 $51.92 $51.63 $51.92 201,639
28/11/2024 $51.58 $51.71 $51.58 $51.52 2,797
27/11/2024 $51.66 $51.67 $51.50 $51.52 17,349
26/11/2024 $51.35 $51.64 $51.33 $51.54 68,560
25/11/2024 $51.53 $51.71 $51.45 $51.07 86,278
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

Market data

Select a section