Market data

Select a section

Jpmorgan Etfs (Ireland) Icav Jpm Global Rei Eq Sri Pab Ucits Etf Acc

(JSEG)
Sector: n/a
$32.34
$-0.04 -0.12
Last updated: 17:02:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $32.42 $32.57 $32.30 $32.34 0
20/02/2025 $32.42 $32.47 $32.38 $32.38 1,160
19/02/2025 $32.40 $32.40 $32.37 $32.37 1,060
18/02/2025 $31.93 $32.57 $32.39 $32.45 0
17/02/2025 $31.93 $32.50 $32.36 $32.47 0
14/02/2025 $31.93 $32.47 $32.32 $32.36 0
13/02/2025 $31.93 $32.57 $31.56 $32.27 0
12/02/2025 $31.93 $31.93 $31.84 $31.84 1,824
11/02/2025 $32.02 $32.08 $32.02 $32.08 480
10/02/2025 $32.06 $32.07 $32.05 $32.04 11,305
07/02/2025 $32.03 $32.06 $31.85 $31.85 6,944
06/02/2025 $32.15 $32.19 $32.06 $31.90 4,412
05/02/2025 $32.29 $31.96 $31.69 $31.90 0
04/02/2025 $32.29 $32.20 $31.39 $31.91 0
03/02/2025 $32.29 $32.31 $31.31 $31.67 0
31/01/2025 $32.29 $32.31 $32.29 $32.31 1,221
30/01/2025 $32.07 $32.16 $32.07 $32.15 8,448
29/01/2025 $32.06 $32.08 $32.06 $32.06 1,210
28/01/2025 $32.08 $32.09 $31.96 $31.99 1,820
27/01/2025 $31.76 $31.85 $31.76 $31.85 6,057
24/01/2025 $32.17 $32.49 $32.24 $32.40 0
23/01/2025 $32.17 $32.65 $31.63 $32.24 0
22/01/2025 $32.17 $32.22 $32.17 $32.22 3,133
21/01/2025 $30.96 $31.96 $31.74 $31.92 0
20/01/2025 $30.96 $31.99 $31.50 $31.89 0
17/01/2025 $30.96 $31.76 $31.44 $31.73 0
16/01/2025 $30.96 $31.96 $31.37 $31.36 0
15/01/2025 $30.96 $31.68 $30.58 $31.36 0
14/01/2025 $30.96 $31.02 $30.87 $30.87 3,674
13/01/2025 $30.62 $30.64 $30.62 $30.64 648
10/01/2025 $31.63 $31.60 $30.65 $30.84 0
09/01/2025 $31.63 $31.74 $30.94 $31.33 0
08/01/2025 $31.63 $31.73 $31.18 $31.31 0
07/01/2025 $31.63 $31.64 $31.57 $31.57 10,000
06/01/2025 $31.34 $31.83 $31.30 $31.82 0
03/01/2025 $31.34 $31.34 $31.12 $31.30 0
02/01/2025 $31.34 $31.78 $31.09 $31.22 0
01/01/2025 $31.34 $31.38 $31.20 $31.37 0
31/12/2024 $31.34 $31.38 $31.20 $31.37 0
30/12/2024 $31.34 $31.59 $31.08 $31.22 0
27/12/2024 $31.34 $32.00 $31.47 $31.58 0
26/12/2024 $31.34 $31.62 $31.35 $31.60 0
25/12/2024 $31.34 $31.62 $31.35 $31.60 0
24/12/2024 $31.34 $31.62 $31.35 $31.60 0
23/12/2024 $31.34 $31.35 $31.34 $31.34 3,771
20/12/2024 $30.98 $31.44 $30.97 $31.33 25,711
19/12/2024 $32.21 $32.15 $31.18 $31.33 0
18/12/2024 $32.21 $32.21 $32.13 $32.15 4,183
17/12/2024 $32.24 $32.24 $32.00 $32.13 0
16/12/2024 $32.24 $32.24 $32.24 $32.24 410
13/12/2024 $32.35 $32.14 $32.14 $32.14 259,462
12/12/2024 $32.35 $32.36 $32.35 $32.36 942
11/12/2024 $32.51 $32.51 $32.51 $32.51 129,321
10/12/2024 $32.34 $32.37 $32.28 $32.28 12,445
09/12/2024 $32.46 $32.59 $32.40 $32.45 0
06/12/2024 $32.46 $32.52 $32.46 $32.49 4,526
05/12/2024 $32.45 $32.48 $32.45 $32.48 3,085
04/12/2024 $32.33 $32.42 $32.33 $32.42 404
03/12/2024 $32.17 $32.22 $32.17 $32.22 3,733
02/12/2024 $32.04 $32.23 $32.00 $32.15 0
29/11/2024 $32.04 $32.11 $32.00 $31.99 9,006
28/11/2024 $31.89 $32.00 $31.84 $31.99 0
27/11/2024 $31.89 $31.95 $31.84 $31.84 1,230
26/11/2024 $31.83 $31.87 $31.83 $31.87 4,593
25/11/2024 $31.63 $31.85 $31.79 $31.85 2,093,851
22/11/2024 $31.63 $31.63 $31.55 $31.50 2,095,016
21/11/2024 $31.25 $31.51 $31.25 $31.50 820
20/11/2024 $31.86 $31.53 $31.10 $31.16 0
19/11/2024 $31.86 $31.44 $31.02 $31.34 0
18/11/2024 $31.86 $31.41 $31.13 $31.36 0
15/11/2024 $31.86 $31.80 $31.20 $31.80 0
14/11/2024 $31.86 $31.86 $31.80 $31.80 2,857
13/11/2024 $31.02 $32.30 $31.36 $31.82 0
12/11/2024 $31.02 $32.10 $31.82 $31.84 0
11/11/2024 $31.02 $32.15 $31.97 $32.10 0
08/11/2024 $31.02 $31.99 $31.86 $31.97 0
07/11/2024 $31.02 $32.25 $31.54 $31.86 0
06/11/2024 $31.02 $31.95 $31.43 $31.53 0
05/11/2024 $31.02 $31.24 $31.02 $31.24 820
04/11/2024 $31.00 $31.17 $31.01 $31.08 0
01/11/2024 $31.00 $31.15 $31.00 $31.15 410
31/10/2024 $31.48 $31.51 $30.81 $30.90 0
30/10/2024 $31.48 $31.51 $31.48 $31.50 4,995
29/10/2024 $31.55 $31.63 $31.29 $31.52 0
28/10/2024 $31.55 $31.60 $31.48 $31.57 0
25/10/2024 $31.55 $31.72 $31.39 $31.55 0
24/10/2024 $31.55 $31.68 $31.35 $31.38 0
23/10/2024 $31.55 $31.55 $31.38 $31.38 16,861
22/10/2024 $31.67 $31.67 $31.53 $31.55 3,422
21/10/2024 $31.75 $31.91 $31.56 $31.58 0
18/10/2024 $31.75 $31.87 $31.76 $31.85 0
17/10/2024 $31.75 $32.17 $31.71 $31.83 0
16/10/2024 $31.75 $31.82 $31.60 $31.71 0
15/10/2024 $31.75 $32.11 $31.78 $31.82 0
14/10/2024 $31.75 $31.96 $31.71 $31.93 0
11/10/2024 $31.38 $31.78 $31.49 $31.75 0
10/10/2024 $31.38 $32.06 $31.42 $31.55 0
09/10/2024 $31.38 $31.59 $31.34 $31.57 0
08/10/2024 $31.38 $31.40 $31.38 $31.40 4,100
07/10/2024 $31.26 $31.44 $31.21 $31.33 0
04/10/2024 $31.26 $31.91 $31.23 $31.25 0
03/10/2024 $31.26 $31.26 $31.24 $31.24 4,100
02/10/2024 $31.77 $31.49 $31.22 $31.46 0
01/10/2024 $31.77 $31.77 $31.32 $31.40 21,105
30/09/2024 $31.83 $31.83 $31.70 $31.70 3,547
27/09/2024 $31.63 $31.97 $31.71 $31.88 0
26/09/2024 $31.63 $32.41 $31.78 $31.83 0
25/09/2024 $31.63 $31.78 $31.56 $31.63 0
24/09/2024 $31.63 $31.68 $31.48 $31.61 0
23/09/2024 $31.63 $31.60 $31.38 $31.52 0
20/09/2024 $31.63 $31.63 $31.40 $31.40 3,154
19/09/2024 $31.49 $31.71 $31.49 $31.71 4,510
18/09/2024 $31.13 $31.35 $31.11 $31.34 0
17/09/2024 $31.13 $31.53 $31.15 $31.34 0
16/09/2024 $31.13 $31.15 $31.13 $31.15 410
13/09/2024 $31.18 $31.28 $30.82 $30.82 0
12/09/2024 $31.18 $31.44 $30.24 $30.24 0
11/09/2024 $31.18 $30.93 $29.99 $30.24 0
10/09/2024 $31.18 $30.53 $30.29 $30.42 0
09/09/2024 $31.18 $30.45 $30.11 $30.32 0
06/09/2024 $31.18 $30.95 $30.07 $30.11 0
05/09/2024 $31.18 $30.74 $30.38 $30.43 0
04/09/2024 $31.18 $30.85 $30.43 $30.60 0
03/09/2024 $31.18 $31.18 $30.85 $30.85 410
02/09/2024 $31.08 $31.27 $31.06 $31.06 0
30/08/2024 $31.08 $31.32 $31.03 $31.06 0
29/08/2024 $31.08 $31.39 $30.98 $31.19 0
28/08/2024 $31.08 $31.08 $31.00 $31.00 710
27/08/2024 $31.08 $31.09 $31.08 $31.09 1,654
26/08/2024 $30.86 $31.59 $30.85 $30.89 0
23/08/2024 $30.86 $31.59 $30.85 $30.89 0
22/08/2024 $30.86 $31.59 $30.85 $30.89 0

Market data

Select a section