Market data

Select a section

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

(JRGD)
Sector: n/a
$49.44
$0.07 0.14
Last updated: 16:40:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $49.41 $49.49 $49.32 $49.44 3,985
07/11/2024 $49.18 $49.37 $49.15 $49.37 211,463
06/11/2024 $49.20 $49.20 $48.76 $48.81 9,805
05/11/2024 $47.87 $48.18 $47.84 $48.15 50,660
04/11/2024 $48.02 $48.03 $47.88 $47.90 11,030
01/11/2024 $48.12 $48.13 $47.77 $48.01 9,443
31/10/2024 $47.85 $48.16 $47.69 $47.76 9,501
30/10/2024 $48.60 $48.72 $48.60 $48.62 4,375
29/10/2024 $48.52 $48.70 $48.41 $48.64 521,048
28/10/2024 $48.72 $48.73 $48.66 $48.70 4,182
25/10/2024 $48.65 $48.70 $48.61 $48.70 815
24/10/2024 $48.65 $48.65 $48.47 $48.41 67
23/10/2024 $48.50 $48.83 $48.41 $48.41 2,325
22/10/2024 $48.76 $48.86 $48.71 $48.76 3,593
21/10/2024 $49.12 $49.13 $48.74 $48.74 2,603
18/10/2024 $49.05 $49.10 $49.04 $49.10 636
17/10/2024 $49.16 $49.21 $49.03 $49.06 5,801
16/10/2024 $49.21 $48.82 $48.77 $48.82 993
15/10/2024 $49.21 $49.23 $48.94 $48.94 5,993
14/10/2024 $48.94 $49.12 $48.94 $49.12 1,049
11/10/2024 $48.74 $48.87 $48.58 $48.87 900
10/10/2024 $48.65 $48.66 $48.53 $48.58 7,514
09/10/2024 $48.62 $48.70 $48.62 $48.70 178
08/10/2024 $48.38 $48.44 $48.38 $48.41 786
07/10/2024 $48.46 $48.54 $48.46 $48.51 2,836
04/10/2024 $48.32 $48.39 $48.33 $48.33 1,189
03/10/2024 $48.32 $48.41 $48.14 $48.20 5,771
02/10/2024 $48.47 $48.47 $48.39 $48.46 2,757
01/10/2024 $49.05 $49.05 $48.35 $48.37 1,652
30/09/2024 $48.87 $48.87 $48.67 $48.70 15,143
27/09/2024 $48.80 $49.00 $48.76 $48.94 1,928
26/09/2024 $48.99 $48.99 $48.79 $48.56 2,033
25/09/2024 $48.62 $48.63 $48.53 $48.56 4,332
24/09/2024 $48.57 $48.57 $48.53 $48.53 1,433
23/09/2024 $48.34 $48.58 $48.34 $48.46 2,216
20/09/2024 $48.64 $48.64 $48.14 $48.14 400
19/09/2024 $47.86 $49.14 $47.77 $48.51 0
18/09/2024 $47.86 $47.90 $47.77 $47.77 1,973
17/09/2024 $47.87 $47.98 $47.87 $47.97 484
16/09/2024 $47.76 $47.76 $47.68 $47.68 235
13/09/2024 $47.57 $47.73 $47.53 $47.16 315
12/09/2024 $47.22 $47.22 $47.16 $47.16 232
11/09/2024 $46.67 $46.67 $46.21 $46.21 526
10/09/2024 $46.44 $46.56 $46.44 $46.56 526
09/09/2024 $46.38 $46.45 $46.38 $46.44 1,045
06/09/2024 $46.51 $46.95 $46.21 $46.21 108,989
05/09/2024 $46.91 $47.54 $46.67 $46.73 0
04/09/2024 $46.91 $47.03 $46.91 $47.03 263
03/09/2024 $47.81 $47.81 $47.40 $47.40 416
02/09/2024 $48.08 $48.09 $48.00 $47.69 1,049
30/08/2024 $47.70 $48.00 $47.60 $47.69 0
29/08/2024 $47.70 $48.02 $47.57 $47.92 0
28/08/2024 $47.70 $47.70 $47.61 $47.61 91
27/08/2024 $47.59 $47.89 $47.58 $47.82 0
26/08/2024 $45.36 $48.57 $47.47 $47.57 0
23/08/2024 $45.36 $48.57 $47.47 $47.57 0
22/08/2024 $45.36 $48.57 $47.47 $47.57 0
21/08/2024 $45.36 $47.74 $47.25 $47.62 0
20/08/2024 $45.36 $47.64 $47.33 $47.40 0
19/08/2024 $45.36 $47.37 $46.92 $47.33 0
16/08/2024 $45.36 $47.04 $46.92 $46.92 795
15/08/2024 $45.36 $47.01 $45.75 $46.81 0
14/08/2024 $45.36 $46.29 $45.51 $46.12 0
13/08/2024 $45.36 $46.18 $44.96 $45.78 0
12/08/2024 $45.36 $45.36 $45.28 $45.28 35
09/08/2024 $45.19 $45.19 $45.11 $45.11 263
08/08/2024 $44.27 $44.90 $44.27 $44.90 500
07/08/2024 $45.11 $45.11 $45.07 $45.07 3,565
06/08/2024 $44.27 $44.27 $44.00 $44.27 438
05/08/2024 $43.88 $44.11 $43.82 $44.10 239,945
02/08/2024 $45.39 $45.39 $44.89 $44.89 263
01/08/2024 $46.82 $46.82 $46.25 $46.24 106
31/07/2024 $46.80 $46.82 $46.80 $46.82 25
30/07/2024 $45.93 $46.66 $45.66 $46.09 0
29/07/2024 $45.93 $46.52 $46.03 $46.17 0
26/07/2024 $45.93 $46.22 $45.84 $46.07 0
25/07/2024 $45.93 $46.07 $45.68 $46.07 900
24/07/2024 $46.38 $46.50 $46.25 $46.25 425,177
23/07/2024 $47.05 $47.07 $46.93 $47.06 9,814
22/07/2024 $46.98 $46.98 $46.83 $46.83 263
19/07/2024 $46.77 $46.83 $46.59 $46.59 1,466
18/07/2024 $47.07 $47.07 $47.01 $47.01 270
17/07/2024 $47.57 $47.71 $47.32 $47.36 0
16/07/2024 $47.57 $47.72 $47.57 $47.71 2,366
15/07/2024 $47.32 $47.81 $47.55 $47.75 0
12/07/2024 $47.32 $47.69 $47.31 $47.69 4,866
11/07/2024 $47.49 $47.66 $47.29 $47.33 3,151
10/07/2024 $47.33 $47.40 $47.33 $47.40 125
09/07/2024 $47.13 $47.13 $47.12 $47.12 40
08/07/2024 $47.19 $47.19 $47.18 $47.17 300
05/07/2024 $47.00 $47.79 $46.19 $47.02 0
04/07/2024 $47.00 $47.00 $46.95 $46.95 485
03/07/2024 $46.76 $46.83 $46.76 $46.83 295
02/07/2024 $46.45 $46.90 $45.38 $46.38 0
01/07/2024 $46.45 $46.45 $46.26 $46.26 415
28/06/2024 $46.58 $46.58 $46.52 $46.52 263
27/06/2024 $46.43 $46.43 $46.35 $46.35 46
26/06/2024 $46.56 $46.56 $46.23 $46.23 616
25/06/2024 $46.21 $46.32 $46.21 $46.32 346
24/06/2024 $46.26 $46.53 $46.18 $46.47 0
21/06/2024 $46.26 $46.26 $46.18 $46.18 123
20/06/2024 $46.57 $46.57 $46.48 $46.48 303
19/06/2024 $46.42 $46.44 $46.41 $46.41 1,763
18/06/2024 $46.05 $47.04 $45.53 $46.31 0
17/06/2024 $46.05 $46.06 $45.85 $46.03 0
14/06/2024 $46.05 $46.05 $45.78 $45.92 810
13/06/2024 $46.14 $46.14 $46.06 $46.06 263
12/06/2024 $45.95 $46.53 $45.07 $46.47 0
11/06/2024 $45.95 $45.96 $45.46 $45.67 0
10/06/2024 $45.95 $45.87 $45.59 $45.78 0
07/06/2024 $45.95 $46.48 $44.91 $45.87 0
06/06/2024 $45.95 $45.96 $45.93 $45.96 1,047
05/06/2024 $45.25 $45.73 $45.26 $45.72 0
04/06/2024 $45.25 $45.33 $45.25 $45.26 1,384
03/06/2024 $45.29 $45.65 $44.89 $45.37 0
31/05/2024 $45.29 $45.06 $44.89 $44.89 137,603
30/05/2024 $45.29 $45.22 $44.90 $45.12 0
29/05/2024 $45.29 $45.60 $45.13 $45.18 0
28/05/2024 $45.29 $45.73 $45.60 $45.60 87,260
27/05/2024 $45.29 $45.59 $45.29 $45.59 28
24/05/2024 $45.29 $45.59 $45.29 $45.59 28
23/05/2024 $45.61 $45.61 $45.60 $45.60 250
22/05/2024 $45.64 $45.68 $45.64 $45.68 3,144
21/05/2024 $45.73 $45.83 $45.58 $45.71 0
20/05/2024 $45.73 $45.83 $45.73 $45.83 250
17/05/2024 $45.74 $45.74 $45.47 $45.62 0
16/05/2024 $45.74 $45.74 $45.74 $45.74 250
15/05/2024 $44.97 $45.66 $44.96 $45.59 0
14/05/2024 $44.97 $45.06 $44.97 $45.06 250
13/05/2024 $44.65 $45.13 $44.94 $44.97 444,600
10/05/2024 $44.65 $45.16 $44.87 $44.99 0

Market data

Select a section