Market data

Select a section

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

(JSEG)
Sector: n/a
$31.84
$-0.25 -0.78
Last updated: 16:36:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $29.24 $29.36 $28.97 $29.29 0
23/05/2024 $29.24 $29.26 $29.24 $29.26 410
22/05/2024 $29.20 $29.26 $29.20 $29.25 410
21/05/2024 $29.08 $29.38 $29.16 $29.25 0
20/05/2024 $29.08 $29.35 $29.22 $29.33 0
17/05/2024 $29.08 $29.36 $29.19 $29.23 0
16/05/2024 $29.08 $29.43 $29.20 $29.36 0
15/05/2024 $29.08 $29.20 $29.06 $29.20 1,230
14/05/2024 $28.13 $28.92 $28.54 $28.86 0
13/05/2024 $28.13 $28.91 $28.72 $28.77 0

Market data

Select a section