Market data

Select a section

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

(JREG)
Sector: n/a
$57.88
$-0.75 -1.28
Last updated: 16:49:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $58.69 $58.85 $57.88 $57.88 18,289
09/10/2025 $58.95 $59.06 $58.63 $58.63 13,931
08/10/2025 $58.62 $58.92 $58.39 $58.92 30,210
07/10/2025 $58.92 $59.00 $58.69 $58.72 15,920
06/10/2025 $59.02 $59.06 $58.83 $59.00 170,644
03/10/2025 $58.88 $59.02 $58.76 $59.00 472,630
02/10/2025 $58.72 $58.82 $58.47 $58.47 280,724
01/10/2025 $58.00 $58.44 $57.92 $58.40 142,015
30/09/2025 $57.99 $58.12 $57.99 $58.03 3,386
29/09/2025 $58.15 $58.23 $58.09 $58.10 93,761
26/09/2025 $57.71 $57.98 $57.62 $57.81 7,163
25/09/2025 $57.92 $57.95 $57.43 $57.62 79,616
24/09/2025 $58.21 $59.49 $57.89 $57.99 12,511
23/09/2025 $58.45 $58.51 $58.37 $58.37 47,774
22/09/2025 $58.11 $58.28 $58.00 $58.23 46,059
19/09/2025 $57.94 $58.15 $57.86 $57.99 5,542
18/09/2025 $58.02 $58.52 $57.79 $58.15 441,272
17/09/2025 $57.93 $57.93 $57.76 $57.78 752,464
16/09/2025 $58.09 $58.10 $57.75 $57.75 38,636
15/09/2025 $57.80 $57.99 $57.73 $57.95 11,359
12/09/2025 $57.71 $57.80 $57.66 $57.69 56,983
11/09/2025 $57.41 $57.76 $57.36 $57.76 27,933
10/09/2025 $57.38 $57.79 $57.25 $57.35 18,530
09/09/2025 $57.24 $57.25 $57.00 $57.05 13,027
08/09/2025 $57.01 $57.17 $56.96 $57.17 22,422
05/09/2025 $57.10 $57.24 $56.64 $56.81 14,856
04/09/2025 $56.51 $56.72 $56.51 $56.72 19,121
03/09/2025 $56.19 $56.50 $56.15 $56.39 93,013
02/09/2025 $56.68 $56.68 $55.85 $55.92 38,312
01/09/2025 $56.70 $56.80 $56.65 $56.76 65,246
29/08/2025 $56.82 $56.96 $56.56 $56.56 89,750
28/08/2025 $56.93 $56.98 $56.84 $56.91 41,345
27/08/2025 $56.74 $56.79 $56.61 $56.75 14,445
26/08/2025 $56.45 $56.61 $56.40 $56.55 11,617
25/08/2025 $56.06 $57.09 $56.06 $57.09 135,248
22/08/2025 $56.06 $57.09 $56.06 $57.09 135,248
21/08/2025 $56.36 $56.38 $56.05 $56.25 38,818
20/08/2025 $56.37 $56.45 $56.04 $56.29 45,773
19/08/2025 $56.60 $56.75 $56.54 $56.62 4,854
18/08/2025 $56.78 $56.78 $56.51 $56.59 2,670
15/08/2025 $56.81 $57.28 $56.65 $56.69 43,204
14/08/2025 $56.61 $56.95 $56.37 $56.50 62,585
13/08/2025 $56.48 $56.68 $56.48 $56.58 13,900
12/08/2025 $55.89 $56.26 $55.81 $56.26 11,291
11/08/2025 $56.09 $56.09 $55.77 $55.87 10,815
08/08/2025 $55.63 $55.87 $55.63 $55.83 17,941
07/08/2025 $55.59 $55.92 $55.50 $55.51 57,958
06/08/2025 $55.32 $55.43 $55.16 $55.43 47,169
05/08/2025 $55.41 $55.43 $55.00 $55.02 65,260
04/08/2025 $54.73 $55.15 $54.72 $55.15 29,063
01/08/2025 $55.10 $55.32 $54.41 $54.44 6,493
31/07/2025 $56.08 $56.13 $56.06 $55.66 4,416
30/07/2025 $55.84 $55.97 $55.63 $55.63 25,432
29/07/2025 $55.96 $56.13 $55.74 $55.74 12,971
28/07/2025 $56.33 $56.36 $55.94 $55.96 39,892
25/07/2025 $55.96 $56.06 $55.90 $56.02 15,182
24/07/2025 $56.08 $56.14 $56.03 $56.10 62,360
23/07/2025 $55.76 $55.85 $55.68 $55.78 76,873
22/07/2025 $55.32 $55.39 $55.28 $55.39 83,226
21/07/2025 $55.42 $55.61 $55.36 $55.61 13,941
18/07/2025 $55.46 $55.49 $55.25 $55.32 17,488
17/07/2025 $54.99 $55.21 $54.91 $55.21 20,931
16/07/2025 $54.65 $54.92 $54.60 $54.60 74,698
15/07/2025 $55.27 $55.38 $54.93 $54.97 24,422
14/07/2025 $54.78 $55.10 $54.77 $55.10 9,121
11/07/2025 $55.18 $55.35 $54.91 $55.08 22,258
10/07/2025 $55.17 $55.32 $55.12 $55.31 11,829
09/07/2025 $55.04 $55.26 $54.96 $55.05 6,939
08/07/2025 $54.99 $55.04 $54.86 $54.87 2,235
07/07/2025 $55.07 $55.16 $54.98 $55.02 7,811
04/07/2025 $55.00 $55.20 $54.96 $55.06 29,184
03/07/2025 $55.11 $55.35 $55.03 $55.35 11,950
02/07/2025 $54.90 $54.99 $54.64 $54.92 22,059
01/07/2025 $54.76 $54.78 $54.57 $54.74 12,110
30/06/2025 $54.85 $54.85 $54.62 $54.62 19,161
27/06/2025 $54.43 $54.62 $54.39 $54.62 1,855
26/06/2025 $53.94 $54.15 $53.94 $54.12 72,437
25/06/2025 $53.86 $54.13 $53.69 $53.69 5,452
24/06/2025 $53.75 $53.82 $53.58 $53.77 11,390
23/06/2025 $52.58 $52.94 $52.49 $52.87 5,125
20/06/2025 $52.82 $53.12 $52.75 $52.85 18,186
19/06/2025 $52.75 $52.86 $52.47 $52.47 1,854
18/06/2025 $53.17 $53.26 $53.03 $53.19 2,747
17/06/2025 $53.27 $53.32 $53.13 $53.22 23,082
16/06/2025 $53.26 $53.68 $53.26 $53.60 7,952
13/06/2025 $53.00 $53.41 $52.90 $53.34 41,508
12/06/2025 $53.39 $53.68 $53.23 $53.60 10,198
11/06/2025 $53.41 $53.73 $53.39 $53.63 38,704
10/06/2025 $53.18 $53.45 $53.18 $53.40 39,473
09/06/2025 $53.26 $53.38 $53.22 $53.30 2,949
06/06/2025 $53.06 $53.37 $52.98 $53.20 7,374
05/06/2025 $53.01 $53.24 $52.96 $53.24 128,903
04/06/2025 $53.07 $53.21 $52.93 $53.02 115,966
03/06/2025 $52.59 $52.85 $52.42 $52.85 6,749
02/06/2025 $52.29 $52.51 $52.19 $52.45 16,911
30/05/2025 $52.45 $52.52 $52.19 $52.34 15,887
29/05/2025 $53.00 $53.06 $52.38 $52.53 5,681
28/05/2025 $52.44 $52.60 $52.37 $52.37 13,036
27/05/2025 $52.31 $52.50 $52.25 $52.48 184,145
26/05/2025 $52.09 $52.11 $51.10 $51.67 118,023
23/05/2025 $52.09 $52.11 $51.10 $51.67 118,023
22/05/2025 $52.26 $52.26 $51.74 $51.95 18,082
21/05/2025 $52.46 $52.64 $52.33 $52.64 29,818
20/05/2025 $52.62 $52.75 $52.62 $52.70 9,373
19/05/2025 $52.14 $52.57 $52.07 $52.56 7,530
16/05/2025 $52.42 $52.45 $52.20 $52.37 66,767
15/05/2025 $51.95 $52.15 $51.83 $52.14 10,600
14/05/2025 $52.17 $52.19 $51.94 $52.06 63,121
13/05/2025 $51.51 $52.11 $51.51 $52.11 12,671
12/05/2025 $51.05 $51.66 $51.05 $51.47 26,426
09/05/2025 $50.47 $50.64 $50.41 $50.48 58,252
08/05/2025 $50.52 $50.69 $50.38 $50.52 64,459
07/05/2025 $50.30 $50.40 $50.07 $50.07 56,690
06/05/2025 $50.52 $50.68 $50.01 $50.33 99,439
05/05/2025 $50.19 $50.52 $50.09 $50.52 42,866
02/05/2025 $50.19 $50.52 $50.09 $50.52 42,866
01/05/2025 $50.00 $50.23 $49.93 $50.14 8,761
30/04/2025 $49.48 $49.54 $48.72 $49.24 121,758
29/04/2025 $49.50 $49.57 $49.09 $49.44 51,387
28/04/2025 $49.12 $49.42 $49.05 $49.08 12,642
25/04/2025 $49.35 $49.35 $48.70 $48.88 201,399
24/04/2025 $48.00 $48.64 $47.74 $48.61 164,787
23/04/2025 $48.10 $48.91 $47.89 $48.24 36,746
22/04/2025 $47.00 $47.33 $46.70 $47.33 373,057
21/04/2025 $47.39 $47.62 $47.05 $47.24 257,423
18/04/2025 $47.39 $47.62 $47.05 $47.24 257,423
17/04/2025 $47.39 $47.62 $47.05 $47.24 257,423
16/04/2025 $47.35 $47.75 $47.27 $47.65 7,491
15/04/2025 $47.85 $48.09 $47.72 $48.01 11,218
14/04/2025 $47.82 $48.07 $47.79 $47.85 14,490
11/04/2025 $46.68 $46.95 $46.19 $46.37 8,030

Market data

Select a section