Jpmorgan Etfs (Ireland) Icav Jpm Global Rei Eq Sri Pab Ucits Etf Acc
(JSEG)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
$30.86
|
$31.01
|
$30.76
|
$30.93
|
0
|
|
20/08/2024
|
$30.86
|
$30.86
|
$30.76
|
$30.75
|
28
|
|
19/08/2024
|
$30.69
|
$30.71
|
$30.68
|
$30.67
|
5,678
|
|
16/08/2024
|
$30.37
|
$30.40
|
$30.37
|
$30.39
|
820
|
|
15/08/2024
|
$29.92
|
$30.39
|
$29.73
|
$30.34
|
0
|
|
14/08/2024
|
$29.92
|
$29.92
|
$29.91
|
$29.91
|
410
|
|
13/08/2024
|
$29.36
|
$29.73
|
$29.29
|
$29.67
|
0
|
|
12/08/2024
|
$29.36
|
$29.42
|
$29.25
|
$29.29
|
7,986
|
|
09/08/2024
|
$28.54
|
$29.36
|
$29.07
|
$29.22
|
0
|
|
08/08/2024
|
$28.54
|
$29.07
|
$28.54
|
$29.07
|
13,120
|
|
07/08/2024
|
$28.77
|
$29.21
|
$28.67
|
$29.13
|
0
|
|
06/08/2024
|
$28.77
|
$28.77
|
$28.67
|
$28.67
|
410
|
|
05/08/2024
|
$28.41
|
$28.60
|
$28.28
|
$28.58
|
16,355
|
|
02/08/2024
|
$29.39
|
$29.39
|
$29.01
|
$29.01
|
410
|
|
01/08/2024
|
$30.34
|
$30.34
|
$29.91
|
$29.91
|
820
|
|
31/07/2024
|
$30.29
|
$30.35
|
$29.82
|
$30.33
|
0
|
|
30/07/2024
|
$30.29
|
$30.09
|
$29.73
|
$29.82
|
0
|
|
29/07/2024
|
$30.29
|
$30.10
|
$29.83
|
$29.89
|
0
|
|
26/07/2024
|
$30.29
|
$29.95
|
$29.67
|
$29.79
|
0
|
|
25/07/2024
|
$30.29
|
$30.05
|
$29.21
|
$29.79
|
0
|
|
24/07/2024
|
$30.29
|
$30.44
|
$29.92
|
$29.94
|
0
|
|
23/07/2024
|
$30.29
|
$30.44
|
$30.29
|
$30.44
|
410
|
|
22/07/2024
|
$30.17
|
$30.39
|
$30.08
|
$30.28
|
0
|
|
19/07/2024
|
$30.17
|
$30.17
|
$30.08
|
$30.08
|
410
|
|
18/07/2024
|
$30.76
|
$31.11
|
$30.21
|
$30.36
|
0
|
|
17/07/2024
|
$30.76
|
$30.76
|
$30.69
|
$30.68
|
410
|
|
16/07/2024
|
$30.84
|
$30.93
|
$30.84
|
$30.93
|
410
|
|
15/07/2024
|
$30.96
|
$30.96
|
$30.93
|
$30.92
|
410
|
|
12/07/2024
|
$30.30
|
$30.93
|
$30.52
|
$30.91
|
0
|
|
11/07/2024
|
$30.30
|
$31.19
|
$30.35
|
$30.58
|
0
|
|
10/07/2024
|
$30.30
|
$30.43
|
$30.30
|
$30.43
|
6,091
|
|
09/07/2024
|
$30.12
|
$30.36
|
$30.16
|
$30.19
|
0
|
|
08/07/2024
|
$30.12
|
$30.36
|
$30.15
|
$30.28
|
0
|
|
05/07/2024
|
$30.12
|
$30.16
|
$30.08
|
$30.16
|
2,720
|
|
04/07/2024
|
$30.09
|
$30.12
|
$30.09
|
$30.12
|
410
|
|
03/07/2024
|
$30.01
|
$30.03
|
$30.01
|
$30.03
|
1
|
|
02/07/2024
|
$29.90
|
$29.91
|
$29.44
|
$29.71
|
0
|
|
01/07/2024
|
$29.90
|
$29.92
|
$29.57
|
$29.65
|
0
|
|
28/06/2024
|
$29.90
|
$29.97
|
$29.72
|
$29.83
|
0
|
|
27/06/2024
|
$29.90
|
$30.13
|
$29.62
|
$29.72
|
0
|
|
26/06/2024
|
$29.90
|
$29.90
|
$29.64
|
$29.64
|
410
|
|
25/06/2024
|
$29.74
|
$29.81
|
$29.58
|
$29.69
|
0
|
|
24/06/2024
|
$29.74
|
$29.86
|
$29.74
|
$29.81
|
820
|
|
21/06/2024
|
$29.76
|
$30.03
|
$29.22
|
$29.68
|
0
|
|
20/06/2024
|
$29.76
|
$30.32
|
$29.52
|
$29.84
|
0
|
|
19/06/2024
|
$29.76
|
$30.18
|
$29.60
|
$29.81
|
0
|
|
18/06/2024
|
$29.76
|
$30.13
|
$29.36
|
$29.76
|
0
|
|
17/06/2024
|
$29.76
|
$29.68
|
$29.43
|
$29.53
|
0
|
|
14/06/2024
|
$29.76
|
$29.86
|
$29.04
|
$29.44
|
0
|
|
13/06/2024
|
$29.76
|
$29.76
|
$29.55
|
$29.55
|
410
|
|
12/06/2024
|
$29.78
|
$29.84
|
$29.78
|
$29.84
|
410
|
|
11/06/2024
|
$29.23
|
$29.51
|
$29.17
|
$29.27
|
0
|
|
10/06/2024
|
$29.23
|
$29.45
|
$29.25
|
$29.40
|
0
|
|
07/06/2024
|
$29.23
|
$29.82
|
$29.02
|
$29.44
|
0
|
|
06/06/2024
|
$29.23
|
$29.98
|
$29.11
|
$29.53
|
0
|
|
05/06/2024
|
$29.23
|
$29.36
|
$29.23
|
$29.36
|
410
|
|
04/06/2024
|
$29.14
|
$29.32
|
$28.92
|
$29.03
|
0
|
|
03/06/2024
|
$29.14
|
$29.14
|
$29.06
|
$29.06
|
410
|
|
31/05/2024
|
$29.24
|
$29.03
|
$28.72
|
$28.75
|
0
|
|
30/05/2024
|
$29.24
|
$29.01
|
$28.77
|
$28.91
|
0
|
|
29/05/2024
|
$29.24
|
$29.25
|
$28.79
|
$28.94
|
0
|
|
28/05/2024
|
$29.24
|
$29.36
|
$29.18
|
$29.25
|
0
|
|
27/05/2024
|
$29.24
|
$29.36
|
$28.97
|
$29.29
|
0
|