Market data

Select a section

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

(JSEG)
Sector: n/a
$34.17
$0.00 0.00
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $31.21 $31.40 $31.17 $31.40 13,406
01/05/2025 $30.66 $31.33 $30.62 $31.23 0
30/04/2025 $30.66 $31.03 $30.26 $30.62 0
29/04/2025 $30.66 $30.70 $30.61 $30.67 13,591
28/04/2025 $30.61 $30.66 $30.46 $30.46 820
25/04/2025 $30.44 $30.44 $30.38 $30.38 750
24/04/2025 $29.89 $30.20 $29.88 $30.19 1,230
23/04/2025 $29.88 $30.16 $29.88 $30.00 3,162
22/04/2025 $29.16 $29.42 $29.14 $29.42 2,256
21/04/2025 $29.49 $29.49 $29.36 $29.35 3,648
18/04/2025 $29.49 $29.49 $29.36 $29.35 3,648
17/04/2025 $29.49 $29.49 $29.36 $29.35 3,648
16/04/2025 $29.38 $29.72 $29.38 $29.68 10,432
15/04/2025 $29.89 $29.89 $29.88 $29.88 3,157
14/04/2025 $29.76 $29.83 $29.72 $29.73 16,412
11/04/2025 $29.09 $29.09 $28.84 $28.84 21,019
10/04/2025 $27.54 $29.53 $28.83 $28.83 281,475
09/04/2025 $27.54 $27.68 $27.07 $27.42 12,067
08/04/2025 $26.75 $28.99 $27.28 $28.23 0
07/04/2025 $26.75 $27.33 $26.75 $27.28 7,545
04/04/2025 $29.44 $29.51 $28.14 $28.50 2,994
03/04/2025 $30.15 $30.15 $29.84 $29.83 122
02/04/2025 $30.44 $30.67 $30.44 $30.67 410
01/04/2025 $30.33 $30.67 $30.22 $30.63 0
31/03/2025 $30.33 $30.33 $30.01 $30.22 2,197
28/03/2025 $30.93 $30.93 $30.54 $30.53 959
27/03/2025 $31.33 $31.45 $30.45 $31.04 0
26/03/2025 $31.33 $31.43 $31.08 $31.11 0
25/03/2025 $31.33 $31.41 $31.33 $31.38 471
24/03/2025 $30.86 $31.32 $30.87 $31.28 0
21/03/2025 $30.86 $30.87 $30.86 $30.87 410
20/03/2025 $30.78 $31.01 $30.78 $31.00 364
19/03/2025 $30.82 $31.06 $30.82 $31.06 34,370
18/03/2025 $30.97 $31.05 $30.88 $30.88 1,176
17/03/2025 $30.49 $31.03 $30.69 $30.93 0
14/03/2025 $30.49 $30.72 $30.49 $30.72 366
13/03/2025 $30.53 $30.53 $30.34 $30.34 371
12/03/2025 $30.64 $30.66 $30.62 $30.66 820
11/03/2025 $30.95 $30.89 $30.37 $30.43 0
10/03/2025 $30.95 $30.95 $30.87 $30.86 104
07/03/2025 $31.65 $31.65 $31.15 $31.15 7,410
06/03/2025 $31.55 $31.80 $30.97 $31.61 0
05/03/2025 $31.55 $31.65 $31.02 $31.39 0
04/03/2025 $31.55 $31.91 $30.98 $31.02 0
03/03/2025 $31.55 $32.14 $31.52 $31.91 0
28/02/2025 $31.55 $31.55 $31.52 $31.52 6,384
27/02/2025 $32.06 $32.12 $31.88 $31.88 2,870
26/02/2025 $32.21 $32.21 $32.21 $32.21 410
25/02/2025 $31.98 $31.98 $31.82 $31.82 2
24/02/2025 $32.42 $32.34 $31.89 $32.08 0
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

Market data

Select a section