Market data

Select a section

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

(JREG)
Sector: n/a
$52.37
$0.23 0.44
Last updated: 16:43:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section