Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM Global Rei Equity ESG ETF Dist

(JRGD)
Sector: n/a
$53.78
$0.17 0.32
Last updated: 16:39:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $53.18 $53.90 $53.79 $53.78 186
14/08/2025 $53.18 $53.74 $53.62 $53.62 1,158
13/08/2025 $53.18 $53.73 $53.64 $53.69 3,000
12/08/2025 $53.18 $53.40 $53.07 $53.40 2,940
11/08/2025 $51.98 $53.10 $52.98 $53.01 1,500
08/08/2025 $51.98 $53.01 $52.81 $53.01 1,217
07/08/2025 $51.98 $52.97 $52.69 $52.69 92
06/08/2025 $51.98 $52.57 $52.43 $52.57 1,002
05/08/2025 $51.98 $52.39 $52.26 $52.26 1,490
04/08/2025 $51.98 $52.35 $51.98 $52.33 2,141
01/08/2025 $51.60 $52.04 $51.60 $51.68 524
31/07/2025 $53.20 $53.27 $53.23 $52.80 582
30/07/2025 $53.20 $53.05 $52.87 $52.87 612
29/07/2025 $53.20 $53.20 $52.93 $52.92 2,270
28/07/2025 $53.36 $53.36 $53.08 $53.08 108
25/07/2025 $53.27 $53.22 $53.18 $53.17 165
24/07/2025 $53.27 $53.30 $53.27 $53.27 3,003
23/07/2025 $52.86 $53.02 $52.86 $52.94 1,457
22/07/2025 $52.44 $52.61 $52.44 $52.54 1,469
21/07/2025 $52.39 $52.77 $52.56 $52.76 1,640
18/07/2025 $52.39 $52.66 $52.45 $52.45 1,110
17/07/2025 $52.39 $52.39 $52.15 $52.38 1,177
16/07/2025 $51.90 $52.03 $51.90 $51.99 2,321
15/07/2025 $52.57 $52.57 $52.20 $52.19 1,067
14/07/2025 $52.23 $52.27 $52.15 $52.26 400
11/07/2025 $52.23 $52.41 $52.23 $52.23 2,175
10/07/2025 $52.47 $52.52 $52.38 $52.52 1,408
09/07/2025 $52.47 $52.50 $52.43 $52.47 1,088
08/07/2025 $52.47 $52.39 $52.27 $52.27 890
07/07/2025 $52.47 $52.56 $52.44 $52.44 33,388
04/07/2025 $52.31 $52.49 $52.45 $52.45 300
03/07/2025 $52.31 $52.73 $52.47 $52.73 1,735
02/07/2025 $52.31 $52.32 $52.21 $52.30 968
01/07/2025 $52.19 $52.19 $52.10 $52.13 1,006
30/06/2025 $52.10 $52.15 $52.05 $52.04 6,291
27/06/2025 $51.47 $52.02 $51.91 $52.02 796
26/06/2025 $51.47 $51.52 $51.47 $51.52 886
25/06/2025 $50.32 $51.34 $51.19 $51.19 2,119
24/06/2025 $50.32 $51.25 $51.09 $51.23 439
23/06/2025 $50.32 $50.39 $50.29 $50.39 500
20/06/2025 $50.32 $50.32 $50.28 $50.28 215,377
19/06/2025 $50.98 $50.32 $50.05 $50.05 1,785
18/06/2025 $50.98 $50.82 $50.14 $50.69 700
17/06/2025 $50.98 $50.76 $50.72 $50.76 90
16/06/2025 $50.98 $51.15 $50.82 $51.15 3,208
13/06/2025 $50.62 $50.84 $50.57 $50.83 820
12/06/2025 $50.75 $51.09 $50.75 $51.06 1,095
11/06/2025 $51.08 $51.24 $51.00 $51.11 3,005
10/06/2025 $50.74 $50.91 $50.74 $50.91 1,185
09/06/2025 $50.74 $50.87 $50.74 $50.77 2,114
06/06/2025 $50.57 $50.81 $50.70 $50.70 1,200
05/06/2025 $50.57 $50.79 $50.56 $50.79 3,190
04/06/2025 $50.51 $50.64 $50.47 $50.58 1,138
03/06/2025 $49.81 $50.36 $50.07 $50.35 630
02/06/2025 $49.81 $50.02 $49.81 $50.00 1,084
30/05/2025 $50.11 $50.04 $49.94 $49.94 1,094
29/05/2025 $50.11 $50.48 $49.93 $50.06 297,656
28/05/2025 $50.00 $50.10 $49.92 $49.92 4,448
27/05/2025 $49.54 $50.02 $49.95 $50.02 109
26/05/2025 $49.54 $49.66 $48.84 $49.17 3,680
23/05/2025 $49.54 $49.66 $48.84 $49.17 3,680
22/05/2025 $49.40 $49.67 $49.40 $49.49 3,643
21/05/2025 $50.07 $50.18 $49.97 $50.17 2,814
20/05/2025 $50.21 $50.27 $50.20 $50.24 2,822
19/05/2025 $49.81 $50.09 $49.62 $50.09 1,950
16/05/2025 $49.93 $50.02 $49.85 $49.86 7,335
15/05/2025 $49.30 $49.69 $49.42 $49.69 2,355
14/05/2025 $49.30 $49.70 $49.61 $49.63 4,102
13/05/2025 $49.30 $49.72 $49.08 $49.72 207,344
12/05/2025 $49.05 $49.22 $48.91 $49.05 4,757
09/05/2025 $48.21 $48.26 $48.07 $48.08 2,689
08/05/2025 $48.11 $48.29 $47.90 $48.12 1,613
07/05/2025 $47.91 $48.00 $47.71 $47.71 3,566
06/05/2025 $48.02 $47.97 $47.69 $47.92 907
05/05/2025 $48.02 $48.13 $47.98 $48.06 2,177
02/05/2025 $48.02 $48.13 $47.98 $48.06 2,177
01/05/2025 $46.87 $47.87 $47.67 $47.87 1,797
30/04/2025 $46.87 $47.18 $46.64 $46.88 792
29/04/2025 $47.00 $47.07 $46.77 $47.05 1,652
28/04/2025 $46.65 $47.04 $46.74 $46.74 2,676
25/04/2025 $46.65 $46.68 $46.49 $46.61 2,119
24/04/2025 $45.68 $46.33 $45.51 $46.29 8,561
23/04/2025 $46.04 $46.32 $45.87 $46.08 4,955
22/04/2025 $44.60 $45.11 $44.51 $45.05 13,652
21/04/2025 $45.08 $45.19 $44.80 $44.92 1,288
18/04/2025 $45.08 $45.19 $44.80 $44.92 1,288
17/04/2025 $45.08 $45.19 $44.80 $44.92 1,288
16/04/2025 $45.75 $45.44 $45.16 $45.44 2,742
15/04/2025 $45.75 $45.84 $45.56 $45.70 3,126
14/04/2025 $45.75 $45.77 $45.46 $45.46 8,230
11/04/2025 $44.65 $44.91 $44.09 $44.16 4,487
10/04/2025 $42.22 $45.32 $44.17 $44.23 3,817
09/04/2025 $42.22 $42.42 $41.59 $42.17 6,414
08/04/2025 $41.51 $44.10 $43.28 $43.48 2,611
07/04/2025 $41.51 $43.25 $41.42 $41.88 6,580
04/04/2025 $45.78 $45.78 $43.75 $43.81 4,650
03/04/2025 $46.40 $46.56 $45.96 $46.01 3,058
02/04/2025 $46.97 $47.56 $46.97 $47.53 5,787
01/04/2025 $47.21 $47.44 $47.08 $47.44 2,361
31/03/2025 $46.98 $46.98 $46.60 $46.76 5,257
28/03/2025 $47.88 $47.91 $47.26 $47.26 2,959
27/03/2025 $48.24 $48.24 $47.89 $48.13 5,296
26/03/2025 $48.65 $48.70 $48.28 $48.28 5,939
25/03/2025 $48.65 $48.75 $48.52 $48.64 2,741
24/03/2025 $48.52 $48.57 $48.36 $48.56 7,020
21/03/2025 $47.76 $47.86 $47.60 $47.79 3,375
20/03/2025 $48.19 $48.24 $47.80 $48.10 1,429
19/03/2025 $47.79 $48.04 $47.72 $48.03 4,423
18/03/2025 $47.72 $48.07 $47.62 $47.76 2,269
17/03/2025 $48.01 $48.01 $47.58 $47.89 1,348
14/03/2025 $47.23 $47.52 $47.12 $47.51 9,841
13/03/2025 $47.32 $47.32 $46.92 $46.92 1,263
12/03/2025 $47.59 $47.59 $47.00 $47.43 2,489
11/03/2025 $47.54 $47.56 $47.00 $47.03 845,229
10/03/2025 $47.89 $48.26 $47.63 $47.63 2,434
07/03/2025 $48.60 $48.50 $48.02 $48.02 1,588
06/03/2025 $48.60 $48.96 $48.60 $48.86 1,704
05/03/2025 $49.62 $48.94 $48.50 $48.50 1,666
04/03/2025 $49.62 $48.90 $47.98 $47.98 718
03/03/2025 $49.62 $49.65 $49.51 $49.51 1,953
28/02/2025 $49.62 $49.01 $48.77 $48.90 615,125
27/02/2025 $49.62 $49.70 $49.44 $49.46 2,805
26/02/2025 $49.62 $49.93 $49.61 $49.88 7,075
25/02/2025 $49.63 $49.64 $49.25 $49.25 2,825
24/02/2025 $50.09 $50.09 $49.79 $49.79 2,299
21/02/2025 $50.50 $50.57 $50.27 $50.26 2,500
20/02/2025 $50.50 $50.55 $50.41 $50.41 1,020
19/02/2025 $50.50 $50.56 $50.39 $50.40 6,675
18/02/2025 $50.50 $50.59 $50.50 $50.49 201,395
17/02/2025 $50.56 $50.57 $50.53 $50.57 1,628

Market data

Select a section