Market data

Select a section

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

(JSGD)
Sector: n/a
$33.38
$0.03 0.09
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $33.12 $33.59 $33.29 $33.38 0
17/07/2025 $33.12 $33.35 $33.08 $33.35 0
16/07/2025 $33.12 $33.12 $33.08 $33.08 44
15/07/2025 $33.20 $33.20 $33.20 $33.19 63
14/07/2025 $33.20 $33.22 $33.20 $33.22 2,433
11/07/2025 $33.18 $33.19 $33.18 $33.19 205
10/07/2025 $33.42 $33.65 $33.25 $33.37 0
09/07/2025 $33.42 $33.62 $33.37 $33.37 412
08/07/2025 $32.46 $33.41 $33.24 $33.27 0
07/07/2025 $32.46 $33.49 $33.31 $33.39 0
04/07/2025 $32.46 $33.56 $33.34 $33.41 0
03/07/2025 $32.46 $33.74 $33.20 $33.56 0
02/07/2025 $32.46 $33.43 $33.11 $33.29 0
01/07/2025 $32.46 $33.33 $32.96 $33.22 0
30/06/2025 $32.46 $33.27 $33.09 $33.14 0
27/06/2025 $32.46 $33.17 $32.81 $33.11 0
26/06/2025 $32.46 $33.03 $32.64 $32.81 0
25/06/2025 $32.46 $32.79 $32.56 $32.64 0
24/06/2025 $32.46 $32.76 $32.08 $32.65 0
23/06/2025 $32.46 $32.12 $31.82 $32.08 0
20/06/2025 $32.46 $32.33 $31.85 $32.03 0
19/06/2025 $32.46 $32.29 $31.78 $31.84 0
18/06/2025 $32.46 $32.56 $32.08 $32.28 0
17/06/2025 $32.46 $32.76 $31.92 $32.31 0
16/06/2025 $32.46 $32.64 $32.33 $32.57 0
13/06/2025 $32.46 $32.58 $32.13 $32.40 0
12/06/2025 $32.46 $32.85 $32.30 $32.58 0
11/06/2025 $32.46 $33.26 $32.14 $32.64 0
10/06/2025 $32.46 $32.50 $32.46 $32.50 186
09/06/2025 $32.34 $32.53 $32.38 $32.42 0
06/06/2025 $32.34 $32.54 $31.89 $32.39 0
05/06/2025 $32.34 $32.43 $32.30 $32.42 527
04/06/2025 $31.96 $32.38 $32.18 $32.33 0
03/06/2025 $31.96 $32.26 $31.94 $32.18 0
02/06/2025 $31.96 $32.00 $31.96 $31.98 91
30/05/2025 $32.07 $32.07 $31.94 $31.93 134
29/05/2025 $31.93 $32.69 $31.91 $32.03 0
28/05/2025 $31.93 $32.09 $31.88 $31.94 0
27/05/2025 $31.93 $32.01 $31.93 $32.01 531
26/05/2025 $31.76 $31.76 $31.13 $31.44 628
23/05/2025 $31.76 $31.76 $31.13 $31.44 628
22/05/2025 $31.99 $32.06 $31.42 $31.65 0
21/05/2025 $31.99 $32.06 $31.99 $32.06 158
20/05/2025 $31.40 $32.13 $31.97 $32.06 0
19/05/2025 $31.40 $32.01 $31.63 $31.97 0
16/05/2025 $31.40 $31.92 $31.68 $31.81 0
15/05/2025 $31.40 $31.68 $31.40 $31.67 410
14/05/2025 $31.54 $31.74 $31.51 $31.61 0
13/05/2025 $31.54 $31.61 $31.54 $31.61 1,040
12/05/2025 $30.61 $31.43 $30.74 $31.30 0
09/05/2025 $30.61 $30.91 $30.68 $30.74 0
08/05/2025 $30.61 $31.23 $30.53 $30.76 0
07/05/2025 $30.61 $30.73 $30.48 $30.53 0
06/05/2025 $30.61 $30.65 $30.54 $30.65 4,638
05/05/2025 $29.97 $31.12 $30.44 $30.78 0
02/05/2025 $29.97 $31.12 $30.44 $30.78 0
01/05/2025 $29.97 $30.69 $30.03 $30.64 0
30/04/2025 $29.97 $30.57 $29.58 $30.03 0
29/04/2025 $29.97 $30.09 $29.95 $30.09 4,009
28/04/2025 $29.15 $30.10 $29.79 $29.87 0
25/04/2025 $29.15 $29.97 $29.60 $29.78 0
24/04/2025 $29.15 $29.60 $29.15 $29.60 2,068
23/04/2025 $29.43 $29.63 $29.42 $29.42 2,772
22/04/2025 $28.56 $28.84 $28.53 $28.84 1,096
21/04/2025 $28.84 $28.85 $28.77 $28.77 195
18/04/2025 $28.84 $28.85 $28.77 $28.77 195
17/04/2025 $28.84 $28.85 $28.77 $28.77 195
16/04/2025 $28.89 $29.09 $28.89 $29.09 3,599
15/04/2025 $29.21 $29.37 $29.04 $29.28 0
14/04/2025 $29.21 $29.21 $29.13 $29.13 2,568
11/04/2025 $28.39 $28.95 $28.02 $28.25 0
10/04/2025 $28.39 $28.39 $28.18 $28.18 717
09/04/2025 $26.85 $26.96 $26.85 $26.96 920
08/04/2025 $29.55 $28.75 $26.82 $27.75 0
07/04/2025 $29.55 $28.02 $26.04 $26.82 0
04/04/2025 $29.55 $29.34 $27.68 $28.01 0
03/04/2025 $29.55 $29.55 $29.34 $29.34 820
02/04/2025 $30.79 $30.19 $29.75 $30.17 0
01/04/2025 $30.79 $30.16 $29.71 $30.11 0
31/03/2025 $30.79 $30.02 $29.46 $29.70 0
28/03/2025 $30.79 $30.51 $30.01 $30.02 0
27/03/2025 $30.79 $30.60 $30.34 $30.51 0
26/03/2025 $30.79 $30.92 $30.56 $30.60 0
25/03/2025 $30.79 $30.85 $30.79 $30.85 371
24/03/2025 $31.39 $30.80 $30.35 $30.76 0
21/03/2025 $31.39 $30.49 $30.13 $30.35 0
20/03/2025 $31.39 $30.72 $30.27 $30.49 0
19/03/2025 $31.39 $30.57 $30.31 $30.53 0
18/03/2025 $31.39 $30.61 $30.26 $30.36 0
17/03/2025 $31.39 $30.50 $30.13 $30.42 0
14/03/2025 $31.39 $30.29 $29.83 $30.21 0
13/03/2025 $31.39 $30.16 $29.79 $29.83 0
12/03/2025 $31.39 $30.45 $29.61 $30.15 0
11/03/2025 $31.39 $30.37 $29.87 $29.93 0
10/03/2025 $31.39 $30.86 $30.31 $30.35 0
07/03/2025 $31.39 $31.08 $30.57 $30.61 0
06/03/2025 $31.39 $31.31 $30.68 $31.08 0
05/03/2025 $31.39 $31.13 $30.50 $30.87 0
04/03/2025 $31.39 $31.39 $30.47 $30.50 0
03/03/2025 $31.39 $31.60 $30.99 $31.38 0
28/02/2025 $31.39 $31.35 $30.83 $30.99 0
27/02/2025 $31.39 $31.75 $31.25 $31.35 0
26/02/2025 $31.39 $31.70 $31.28 $31.67 0
25/02/2025 $31.39 $31.61 $31.26 $31.28 0
24/02/2025 $31.39 $31.81 $31.36 $31.54 0
21/02/2025 $31.39 $32.14 $31.64 $31.81 0
20/02/2025 $31.39 $32.04 $31.80 $31.84 0
19/02/2025 $31.39 $32.01 $31.74 $31.83 0
18/02/2025 $31.39 $32.02 $31.85 $31.92 0
17/02/2025 $31.39 $31.95 $31.82 $31.95 0
14/02/2025 $31.39 $31.93 $31.73 $31.82 0
13/02/2025 $31.39 $31.75 $31.31 $31.73 0
12/02/2025 $31.39 $31.39 $31.31 $31.31 3,200
11/02/2025 $31.52 $31.55 $31.36 $31.53 0
10/02/2025 $31.52 $31.55 $31.38 $31.49 0
07/02/2025 $31.52 $31.52 $31.38 $31.38 1,915
06/02/2025 $31.62 $31.70 $31.37 $31.37 0
05/02/2025 $31.62 $31.49 $31.16 $31.37 0
04/02/2025 $31.62 $31.38 $30.97 $31.37 0
03/02/2025 $31.62 $31.77 $30.80 $31.15 0
31/01/2025 $31.62 $31.79 $31.56 $31.77 0
30/01/2025 $31.62 $31.77 $31.48 $31.56 0
29/01/2025 $31.62 $31.72 $31.45 $31.51 0
28/01/2025 $31.62 $31.57 $31.33 $31.47 0
27/01/2025 $31.62 $31.86 $31.05 $31.34 0
24/01/2025 $31.62 $31.94 $31.71 $31.86 0
23/01/2025 $31.62 $31.71 $31.62 $31.70 642
22/01/2025 $30.96 $31.70 $31.38 $31.67 0
21/01/2025 $30.96 $31.42 $31.21 $31.38 0
20/01/2025 $30.96 $31.43 $30.97 $31.33 0

Market data

Select a section