Market data

Select a section

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

(JRGD)
Sector: n/a
$50.26
$-0.15 -0.29
Last updated: 17:02:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $50.41 $50.44 $50.34 $50.41 3,978
13/02/2025 $49.83 $50.17 $49.82 $50.17 135
12/02/2025 $49.83 $49.94 $49.53 $49.56 7,379
11/02/2025 $49.70 $49.86 $49.70 $49.85 263
10/02/2025 $49.82 $49.89 $49.76 $49.81 6,216
07/02/2025 $50.01 $50.01 $49.59 $49.60 2,531
06/02/2025 $49.87 $49.93 $49.76 $49.50 1,606
05/02/2025 $48.59 $49.50 $49.24 $49.50 199
04/02/2025 $48.59 $49.47 $49.06 $49.12 1,359
03/02/2025 $48.59 $49.12 $48.59 $49.12 1,488
31/01/2025 $49.75 $50.02 $49.91 $50.02 403,587
30/01/2025 $49.75 $49.79 $49.67 $49.67 1,555
29/01/2025 $49.65 $49.80 $49.59 $49.59 2,545
28/01/2025 $49.63 $49.63 $49.38 $49.53 969
27/01/2025 $49.13 $49.26 $49.01 $49.24 1,743
24/01/2025 $50.04 $50.12 $50.04 $50.11 4,140
23/01/2025 $49.62 $49.94 $49.62 $49.89 4,429
22/01/2025 $49.62 $49.85 $49.61 $49.38 2,439
21/01/2025 $49.22 $49.38 $49.19 $49.27 1,980
20/01/2025 $49.11 $49.27 $49.05 $49.27 1,243
17/01/2025 $48.97 $49.11 $48.78 $49.11 2,121
16/01/2025 $48.79 $48.89 $48.60 $48.60 3,150
15/01/2025 $48.65 $48.69 $47.98 $48.60 4,166
14/01/2025 $48.03 $48.05 $47.80 $47.80 2,223
13/01/2025 $47.38 $47.67 $47.38 $47.48 1,222
10/01/2025 $48.45 $48.45 $47.72 $47.72 1,097
09/01/2025 $48.51 $48.54 $48.48 $48.51 2,765
08/01/2025 $48.39 $48.68 $48.39 $48.44 28,983
07/01/2025 $48.92 $49.26 $48.83 $48.83 6,178
06/01/2025 $48.68 $49.26 $48.68 $49.26 4,322
03/01/2025 $48.40 $48.43 $48.22 $48.42 4,470
02/01/2025 $48.44 $48.45 $48.17 $48.32 2,577
01/01/2025 $48.75 $48.57 $48.20 $48.55 0
31/12/2024 $48.75 $48.57 $48.20 $48.55 0
30/12/2024 $48.75 $48.79 $48.32 $48.32 5,670
27/12/2024 $48.91 $49.15 $48.75 $48.81 5,948
26/12/2024 $48.83 $48.86 $48.83 $48.83 13,639
25/12/2024 $48.83 $48.86 $48.83 $48.83 13,639
24/12/2024 $48.83 $48.86 $48.83 $48.83 13,639
23/12/2024 $49.01 $49.01 $48.45 $48.45 7,484
20/12/2024 $48.00 $48.54 $47.53 $48.53 4,104
19/12/2024 $48.20 $48.40 $48.20 $48.39 1,320
18/12/2024 $49.99 $49.75 $49.62 $49.67 5,773
17/12/2024 $49.99 $49.62 $49.59 $49.60 100,877
16/12/2024 $49.99 $49.82 $49.73 $49.79 4,384
13/12/2024 $49.99 $49.97 $49.67 $49.67 201,020
12/12/2024 $49.99 $50.09 $49.99 $50.02 3,342
11/12/2024 $49.99 $50.05 $49.80 $50.04 4,774
10/12/2024 $50.16 $49.91 $49.87 $49.87 585
09/12/2024 $50.16 $50.21 $50.08 $50.10 1,002
06/12/2024 $50.16 $50.29 $50.12 $50.21 3,122
05/12/2024 $50.19 $50.22 $50.12 $50.22 1,133
04/12/2024 $50.01 $50.08 $49.97 $50.08 2,896
03/12/2024 $49.50 $49.93 $49.84 $49.84 500
02/12/2024 $49.50 $49.79 $49.67 $49.75 1,147
29/11/2024 $49.50 $49.67 $49.52 $49.67 3,514
28/11/2024 $49.50 $49.53 $49.47 $49.53 3,187
27/11/2024 $49.50 $49.50 $49.33 $49.33 263
26/11/2024 $49.33 $49.40 $49.23 $49.33 205,314
25/11/2024 $48.81 $49.47 $49.32 $49.32 4,007
22/11/2024 $48.81 $49.03 $48.74 $48.89 4,508
21/11/2024 $48.61 $48.89 $48.50 $48.89 4,908
20/11/2024 $48.20 $48.79 $48.36 $48.35 2,088
19/11/2024 $48.20 $48.62 $48.20 $48.62 1,791
18/11/2024 $48.70 $48.68 $48.45 $48.68 1,424
15/11/2024 $48.70 $48.81 $48.53 $49.26 1,300
14/11/2024 $49.27 $49.36 $49.26 $49.26 4,992
13/11/2024 $49.49 $49.49 $49.14 $49.24 2,290
12/11/2024 $49.58 $49.44 $49.24 $49.24 3,209
11/11/2024 $49.58 $49.69 $49.57 $49.56 9,245
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

Market data

Select a section