Market data

Select a section

Jpmorgan Etfs (Ireland) Icav Global Rei Sri Pa Ucits Etf Usd Acc

(JSEG)
Sector: n/a
$36.95
$-0.17 -0.46
Last updated: 16:38:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $37.13 $37.15 $36.95 $36.95 921
30/10/2025 $37.13 $37.13 $37.01 $37.12 7,134
29/10/2025 $37.18 $37.37 $37.17 $37.21 0
28/10/2025 $37.18 $37.20 $37.17 $37.17 7,052
27/10/2025 $36.54 $37.13 $36.80 $37.06 0
24/10/2025 $36.54 $36.91 $36.32 $36.80 0
23/10/2025 $36.54 $36.49 $36.25 $36.46 0
22/10/2025 $36.54 $36.54 $36.40 $36.40 3,168
21/10/2025 $36.00 $36.63 $36.40 $36.58 0
20/10/2025 $36.00 $36.60 $36.00 $36.58 0
17/10/2025 $36.00 $36.35 $35.62 $36.00 0
16/10/2025 $36.00 $36.67 $36.04 $36.35 0
15/10/2025 $36.00 $36.42 $35.91 $36.35 0
14/10/2025 $36.00 $36.00 $35.89 $35.90 0
13/10/2025 $35.96 $36.00 $35.96 $36.00 3,703
10/10/2025 $36.40 $36.40 $35.95 $35.95 6,208
09/10/2025 $36.60 $36.60 $36.41 $36.41 307
08/10/2025 $36.67 $36.58 $36.32 $36.56 0
07/10/2025 $36.67 $36.67 $36.47 $36.47 307
06/10/2025 $36.00 $36.76 $36.52 $36.65 0
03/10/2025 $36.00 $36.66 $36.33 $36.62 0
02/10/2025 $36.00 $36.58 $36.23 $36.33 0
01/10/2025 $36.00 $36.25 $35.80 $36.24 0
30/09/2025 $36.00 $36.07 $35.61 $35.97 0
29/09/2025 $36.00 $36.10 $35.74 $35.98 0
26/09/2025 $36.00 $35.85 $35.57 $35.74 0
25/09/2025 $36.00 $35.92 $35.47 $35.57 0
24/09/2025 $36.00 $36.00 $35.89 $35.92 2,870
23/09/2025 $36.18 $36.18 $36.16 $36.16 49
22/09/2025 $35.68 $36.14 $35.92 $36.12 0
19/09/2025 $35.68 $36.10 $35.86 $35.94 0
18/09/2025 $35.68 $36.26 $35.83 $36.02 0
17/09/2025 $35.68 $35.92 $35.78 $35.83 0
16/09/2025 $35.68 $36.24 $35.68 $35.81 0
15/09/2025 $35.68 $35.97 $35.68 $35.92 0
12/09/2025 $35.68 $35.88 $35.70 $35.74 0
11/09/2025 $35.68 $35.88 $35.22 $35.80 0
10/09/2025 $35.68 $35.68 $35.55 $35.55 294
09/09/2025 $34.85 $35.55 $35.27 $35.33 0
08/09/2025 $34.85 $35.48 $35.20 $35.43 0
05/09/2025 $34.85 $35.68 $35.05 $35.19 0
04/09/2025 $34.85 $35.19 $34.85 $35.09 0
03/09/2025 $34.85 $34.90 $34.85 $34.90 571
02/09/2025 $34.57 $34.57 $34.57 $34.57 150
01/09/2025 $35.10 $35.10 $35.07 $35.07 1,428
29/08/2025 $35.24 $35.24 $35.03 $35.03 281
28/08/2025 $34.90 $35.58 $35.03 $35.17 0
27/08/2025 $34.90 $35.17 $34.93 $35.13 0
26/08/2025 $34.90 $35.06 $34.82 $34.97 0
25/08/2025 $34.90 $35.38 $34.64 $35.31 0
22/08/2025 $34.90 $35.38 $34.64 $35.31 0
21/08/2025 $34.90 $35.04 $34.38 $34.79 0
20/08/2025 $34.90 $35.03 $34.69 $34.83 0
19/08/2025 $34.90 $35.18 $34.96 $35.01 0
18/08/2025 $34.90 $35.10 $34.91 $35.00 0
15/08/2025 $34.90 $35.40 $34.93 $35.02 0
14/08/2025 $34.90 $34.93 $34.90 $34.93 307
13/08/2025 $34.95 $34.97 $34.95 $34.97 921
12/08/2025 $34.44 $34.92 $34.24 $34.75 0
11/08/2025 $34.44 $34.78 $34.49 $34.54 0
08/08/2025 $34.44 $34.56 $34.42 $34.56 518
07/08/2025 $33.88 $34.66 $33.88 $34.33 0
06/08/2025 $33.88 $34.27 $33.88 $34.21 0
05/08/2025 $33.88 $34.38 $33.68 $34.02 0
04/08/2025 $33.88 $34.11 $33.88 $34.05 25,144
01/08/2025 $34.53 $34.33 $33.46 $33.62 0
31/07/2025 $34.53 $34.73 $34.45 $34.33 0
30/07/2025 $34.53 $34.54 $34.45 $34.45 1,021
29/07/2025 $34.59 $34.71 $34.45 $34.45 0
28/07/2025 $34.59 $34.65 $34.59 $34.65 2,998
25/07/2025 $34.64 $34.65 $34.64 $34.65 307
24/07/2025 $34.47 $34.89 $34.48 $34.72 0
23/07/2025 $34.47 $34.49 $34.47 $34.49 307
22/07/2025 $34.33 $34.40 $34.15 $34.26 0
21/07/2025 $34.33 $34.42 $34.16 $34.40 0
18/07/2025 $34.33 $34.33 $34.18 $34.17 6,950
17/07/2025 $34.09 $34.18 $34.07 $34.17 1,842
16/07/2025 $33.92 $34.25 $33.69 $33.91 0
15/07/2025 $33.92 $34.52 $33.90 $34.03 0
14/07/2025 $33.92 $34.05 $33.89 $34.05 14,345
11/07/2025 $34.06 $34.22 $33.91 $34.02 0
10/07/2025 $34.06 $34.49 $34.02 $34.22 0
09/07/2025 $34.06 $34.20 $33.96 $34.06 0
08/07/2025 $34.06 $34.13 $33.91 $33.96 0
07/07/2025 $34.06 $34.15 $34.06 $34.13 3,703
04/07/2025 $33.99 $34.26 $34.03 $34.10 0
03/07/2025 $33.99 $34.43 $33.87 $34.26 0
02/07/2025 $33.99 $33.99 $33.93 $33.99 2,733
01/07/2025 $33.83 $34.09 $33.77 $33.92 0
30/06/2025 $33.83 $33.93 $33.83 $33.92 4,644
27/06/2025 $33.71 $33.81 $33.71 $33.80 5,093
26/06/2025 $33.34 $33.67 $33.31 $33.48 0
25/06/2025 $33.34 $33.34 $33.31 $33.31 2,317
24/06/2025 $32.68 $33.36 $32.75 $33.32 0
23/06/2025 $32.68 $32.75 $32.68 $32.74 176
20/06/2025 $32.88 $32.88 $32.67 $32.69 1,603
19/06/2025 $32.84 $32.95 $32.44 $32.49 0
18/06/2025 $32.84 $32.95 $32.84 $32.95 256
17/06/2025 $33.10 $33.42 $32.59 $32.97 0
16/06/2025 $33.10 $33.30 $32.97 $33.23 0
13/06/2025 $33.10 $33.25 $32.75 $33.05 0
12/06/2025 $33.10 $33.51 $32.67 $33.24 0
11/06/2025 $33.10 $33.39 $32.66 $33.31 0
10/06/2025 $33.10 $33.17 $33.10 $33.17 506
09/06/2025 $32.99 $33.16 $33.02 $33.09 0
06/06/2025 $32.99 $33.16 $32.99 $33.05 5,485
05/06/2025 $33.00 $33.08 $33.00 $33.08 1,000
04/06/2025 $32.78 $33.01 $32.82 $32.97 0
03/06/2025 $32.78 $32.82 $32.78 $32.81 1,534
02/06/2025 $32.58 $32.63 $32.58 $32.60 372
30/05/2025 $32.62 $32.62 $32.59 $32.59 3,771
29/05/2025 $32.72 $33.32 $32.58 $32.69 0
28/05/2025 $32.72 $32.72 $32.59 $32.59 500
27/05/2025 $31.77 $32.69 $32.08 $32.67 0
26/05/2025 $31.77 $32.08 $31.77 $32.08 614
23/05/2025 $31.77 $32.08 $31.77 $32.08 614
22/05/2025 $32.64 $32.70 $32.00 $32.28 0
21/05/2025 $32.64 $32.70 $32.63 $32.69 15,016
20/05/2025 $32.51 $32.79 $32.63 $32.73 0
19/05/2025 $32.51 $32.67 $32.28 $32.63 0
16/05/2025 $32.51 $32.51 $32.45 $32.45 410
15/05/2025 $32.15 $32.33 $32.15 $32.33 20
14/05/2025 $32.29 $32.29 $32.25 $32.24 410
13/05/2025 $32.09 $32.25 $32.09 $32.25 410
12/05/2025 $31.98 $31.98 $31.94 $31.93 1,620
09/05/2025 $31.39 $31.47 $31.36 $31.36 7,181
08/05/2025 $31.36 $31.41 $31.30 $31.41 11,221
07/05/2025 $31.26 $31.26 $31.16 $31.16 4,058
06/05/2025 $31.30 $31.32 $31.21 $31.28 1,002
05/05/2025 $31.21 $31.40 $31.17 $31.40 13,406

Market data

Select a section