Market data

Select a section

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

(JSGD)
Sector: n/a
$31.28
$0.46 1.50
Last updated: 16:35:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $31.22 $31.29 $31.22 $31.28 3,416
18/09/2024 $30.68 $30.99 $30.75 $30.82 0
17/09/2024 $30.68 $31.15 $30.79 $30.99 0
16/09/2024 $30.68 $30.90 $30.74 $30.78 0
13/09/2024 $30.68 $30.89 $30.45 $30.45 0
12/09/2024 $30.68 $30.95 $29.89 $29.89 0
11/09/2024 $30.68 $30.54 $29.68 $30.05 0
10/09/2024 $30.68 $30.17 $29.91 $30.05 0
09/09/2024 $30.68 $30.08 $29.75 $29.98 0
06/09/2024 $30.68 $30.55 $29.67 $29.75 0
05/09/2024 $30.68 $30.50 $29.83 $30.08 0
04/09/2024 $30.68 $30.49 $30.06 $30.24 0
03/09/2024 $30.68 $30.98 $30.20 $30.49 0
02/09/2024 $30.68 $30.90 $30.71 $30.71 0
30/08/2024 $30.68 $30.91 $30.65 $30.71 0
29/08/2024 $30.68 $31.03 $30.53 $30.83 0
28/08/2024 $30.68 $30.68 $30.63 $30.63 102
27/08/2024 $30.59 $30.79 $30.50 $30.71 0
26/08/2024 $30.01 $31.07 $30.47 $30.53 0
23/08/2024 $30.01 $31.07 $30.47 $30.53 0
22/08/2024 $30.01 $31.07 $30.47 $30.53 0
21/08/2024 $30.01 $30.63 $30.38 $30.55 0
20/08/2024 $30.01 $30.52 $30.31 $30.38 0
19/08/2024 $30.01 $30.36 $30.02 $30.31 0
16/08/2024 $30.01 $30.02 $30.00 $30.02 2,364
15/08/2024 $28.99 $30.03 $29.38 $29.98 0
14/08/2024 $28.99 $29.70 $29.32 $29.56 0
13/08/2024 $28.99 $29.38 $28.94 $29.32 0
12/08/2024 $28.99 $28.99 $28.94 $28.94 410
09/08/2024 $28.18 $29.01 $28.72 $28.89 0
08/08/2024 $28.18 $28.73 $28.18 $28.73 5,718
07/08/2024 $28.36 $28.84 $28.32 $28.75 0
06/08/2024 $28.36 $28.46 $28.32 $28.32 820
05/08/2024 $28.00 $28.23 $27.95 $28.23 2,774
02/08/2024 $29.03 $29.03 $28.64 $28.64 410
01/08/2024 $29.96 $29.96 $29.56 $29.56 820
31/07/2024 $29.91 $29.98 $29.45 $29.95 0
30/07/2024 $29.91 $29.85 $29.39 $29.44 0
29/07/2024 $29.91 $29.72 $29.46 $29.52 0
26/07/2024 $29.91 $29.58 $29.30 $29.42 0
25/07/2024 $29.91 $29.59 $28.84 $29.42 0
24/07/2024 $29.91 $30.05 $29.54 $29.58 0
23/07/2024 $29.91 $30.05 $29.91 $30.05 410
22/07/2024 $29.80 $30.02 $29.71 $29.90 0
19/07/2024 $29.80 $29.80 $29.71 $29.70 410
18/07/2024 $30.38 $30.36 $29.74 $30.00 0
17/07/2024 $30.38 $30.38 $30.30 $30.30 410
16/07/2024 $30.25 $30.56 $30.35 $30.54 0
15/07/2024 $30.25 $30.57 $30.42 $30.53 0
12/07/2024 $30.25 $30.55 $29.80 $30.54 0
11/07/2024 $30.25 $30.32 $30.21 $30.21 3,274
10/07/2024 $30.13 $30.24 $30.13 $30.24 1,640
09/07/2024 $29.83 $30.15 $29.96 $30.01 0
08/07/2024 $29.83 $30.16 $29.96 $30.08 0
05/07/2024 $29.83 $30.19 $29.78 $29.96 0
04/07/2024 $29.83 $29.95 $29.84 $29.92 0
03/07/2024 $29.83 $29.84 $29.83 $29.84 1
02/07/2024 $29.52 $29.72 $29.24 $29.53 0
01/07/2024 $29.52 $29.52 $29.47 $29.47 410
28/06/2024 $29.50 $29.77 $29.50 $29.65 0
27/06/2024 $29.50 $29.63 $29.50 $29.52 2,870
26/06/2024 $29.67 $29.70 $29.44 $29.44 820
25/06/2024 $29.54 $29.86 $29.16 $29.51 0
24/06/2024 $29.54 $29.68 $29.54 $29.64 2,460
21/06/2024 $29.72 $29.85 $29.09 $29.50 0
20/06/2024 $29.72 $29.72 $29.64 $29.64 410
19/06/2024 $29.30 $30.00 $29.41 $29.63 0
18/06/2024 $29.30 $30.03 $29.34 $29.58 0
17/06/2024 $29.30 $29.34 $29.25 $29.34 1,640
14/06/2024 $29.58 $29.62 $28.87 $29.27 0
13/06/2024 $29.58 $29.98 $29.11 $29.37 0
12/06/2024 $29.58 $29.64 $29.58 $29.64 820
11/06/2024 $28.99 $29.08 $28.99 $29.08 410
10/06/2024 $29.16 $29.25 $29.05 $29.20 0
07/06/2024 $29.16 $29.25 $29.16 $29.25 1,640
06/06/2024 $29.37 $29.38 $29.33 $29.33 2,460
05/06/2024 $29.04 $29.17 $29.04 $29.17 410
04/06/2024 $28.99 $29.13 $28.72 $28.84 0
03/06/2024 $28.99 $28.99 $28.87 $28.87 410
31/05/2024 $28.75 $28.84 $28.48 $28.56 0
30/05/2024 $28.75 $28.82 $28.58 $28.72 0
29/05/2024 $28.75 $28.75 $28.75 $28.75 410
28/05/2024 $29.00 $29.17 $28.98 $29.06 0
27/05/2024 $29.00 $29.10 $29.00 $29.10 410
24/05/2024 $29.00 $29.10 $29.00 $29.10 410
23/05/2024 $29.16 $29.16 $29.08 $29.08 1,230
22/05/2024 $29.02 $29.07 $29.02 $29.07 410
21/05/2024 $29.11 $29.18 $28.97 $29.06 0
20/05/2024 $29.11 $29.13 $29.11 $29.13 410
17/05/2024 $29.06 $29.06 $29.01 $29.03 2,870
16/05/2024 $29.12 $29.17 $29.12 $29.17 611
15/05/2024 $28.90 $29.01 $28.88 $29.01 1,640
14/05/2024 $28.25 $28.73 $28.36 $28.67 0
13/05/2024 $28.25 $28.72 $28.55 $28.58 0
10/05/2024 $28.25 $28.71 $28.46 $28.55 0
09/05/2024 $28.25 $28.47 $28.19 $28.46 0
08/05/2024 $28.25 $28.32 $28.25 $28.32 402
07/05/2024 $27.95 $28.47 $27.91 $28.40 0
06/05/2024 $27.95 $27.95 $27.91 $27.91 410
03/05/2024 $27.95 $27.95 $27.91 $27.91 410
02/05/2024 $27.84 $27.73 $27.38 $27.54 0
01/05/2024 $27.84 $27.67 $27.36 $27.41 0
30/04/2024 $27.84 $27.90 $27.64 $27.67 0
29/04/2024 $27.84 $27.84 $27.83 $27.83 410
26/04/2024 $27.71 $27.71 $27.67 $27.67 410
25/04/2024 $27.42 $27.42 $27.11 $27.21 4,510
24/04/2024 $27.55 $27.57 $27.42 $27.42 2,460
23/04/2024 $27.27 $27.57 $26.99 $27.44 0
22/04/2024 $27.27 $27.16 $26.95 $26.99 0
19/04/2024 $27.27 $27.29 $26.92 $27.04 0
18/04/2024 $27.27 $27.36 $27.10 $27.28 0
17/04/2024 $27.27 $27.28 $27.27 $27.28 410
16/04/2024 $27.35 $27.35 $27.29 $27.33 1,230
15/04/2024 $27.80 $27.81 $27.74 $27.74 1,230
12/04/2024 $28.17 $28.18 $27.74 $27.81 0
11/04/2024 $28.17 $28.16 $27.82 $27.91 0
10/04/2024 $28.17 $28.52 $27.87 $28.10 0
09/04/2024 $28.17 $28.24 $28.17 $28.24 820
08/04/2024 $28.16 $28.51 $28.25 $28.40 0
05/04/2024 $28.16 $28.32 $28.16 $28.32 410
04/04/2024 $28.59 $28.72 $28.41 $28.58 0
03/04/2024 $28.59 $28.49 $28.24 $28.49 0
02/04/2024 $28.59 $28.59 $28.25 $28.33 10,660
01/04/2024 $28.65 $28.71 $28.64 $28.71 2,870
29/03/2024 $28.65 $28.71 $28.64 $28.71 2,870
28/03/2024 $28.65 $28.71 $28.64 $28.71 2,870
27/03/2024 $28.22 $28.72 $28.53 $28.56 0
26/03/2024 $28.22 $28.71 $28.58 $28.62 0
25/03/2024 $28.22 $28.65 $28.49 $28.59 0
22/03/2024 $28.22 $28.79 $28.61 $28.63 0
21/03/2024 $28.22 $28.88 $28.36 $28.76 0
20/03/2024 $28.22 $28.47 $28.28 $28.36 0

Market data

Select a section