Market data

Select a section

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

(JREG)
Sector: n/a
$55.32
$0.11 0.20
Last updated: 16:43:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 $47.89 $47.91 $46.31 $46.31 50,637
09/04/2025 $43.64 $44.41 $43.36 $44.15 141,567
08/04/2025 $45.21 $46.21 $45.09 $45.58 67,198
07/04/2025 $43.14 $45.06 $42.52 $44.06 46,416
04/04/2025 $47.62 $47.62 $45.45 $45.85 94,801
03/04/2025 $48.64 $48.81 $48.01 $48.19 93,823
02/04/2025 $49.43 $49.81 $49.10 $49.81 17,232
01/04/2025 $49.39 $49.65 $49.17 $49.61 5,662
31/03/2025 $48.92 $49.18 $48.53 $49.06 48,341
28/03/2025 $50.05 $50.13 $49.47 $49.47 26,380
27/03/2025 $50.35 $50.44 $50.20 $50.34 36,752
26/03/2025 $50.92 $50.96 $50.48 $50.55 23,410
25/03/2025 $50.77 $51.04 $50.75 $50.91 161,421
24/03/2025 $50.63 $50.82 $50.53 $50.77 30,456
21/03/2025 $50.11 $50.17 $49.72 $50.04 96,190
20/03/2025 $50.74 $50.74 $49.93 $50.27 71,401
19/03/2025 $49.87 $50.30 $49.87 $50.25 47,047
18/03/2025 $50.30 $50.41 $49.85 $49.99 18,215
17/03/2025 $49.74 $50.23 $49.70 $50.15 25,500
14/03/2025 $48.86 $49.89 $48.86 $49.85 77,970
13/03/2025 $49.32 $49.64 $49.08 $49.15 98,742
12/03/2025 $49.47 $49.90 $49.22 $49.72 81,410
11/03/2025 $49.83 $49.90 $49.12 $49.27 41,064
10/03/2025 $50.67 $50.68 $49.74 $49.93 47,838
07/03/2025 $50.74 $50.88 $50.29 $50.28 24,425
06/03/2025 $51.18 $51.26 $50.74 $51.19 38,553
05/03/2025 $51.00 $51.22 $50.66 $50.66 66,921
04/03/2025 $51.14 $51.22 $50.20 $50.29 48,586
03/03/2025 $51.82 $52.12 $51.69 $51.81 100,306
28/02/2025 $51.09 $51.37 $50.96 $51.27 19,759
27/02/2025 $52.00 $52.37 $51.50 $51.83 30,470
26/02/2025 $51.96 $52.26 $51.91 $52.21 41,638
25/02/2025 $51.77 $52.06 $51.51 $51.51 208,768
24/02/2025 $52.30 $52.41 $51.86 $52.19 6,446
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

Market data

Select a section