Market data

Select a section

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

(JSGD)
Sector: n/a
$34.97
$-0.44 -1.25
Last updated: 16:49:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $35.09 $35.09 $34.98 $34.97 130
09/10/2025 $35.52 $35.52 $35.42 $35.42 156
08/10/2025 $35.66 $35.68 $35.44 $35.67 0
07/10/2025 $35.66 $35.82 $35.49 $35.57 0
06/10/2025 $35.66 $35.75 $35.66 $35.74 5
03/10/2025 $34.81 $35.76 $35.43 $35.72 0
02/10/2025 $34.81 $35.70 $35.33 $35.43 0
01/10/2025 $34.81 $35.40 $34.94 $35.34 0
30/09/2025 $34.81 $35.20 $34.75 $35.09 0
29/09/2025 $34.81 $35.24 $34.86 $35.10 0
26/09/2025 $34.81 $34.86 $34.81 $34.86 319
25/09/2025 $35.37 $35.03 $34.63 $34.69 0
24/09/2025 $35.37 $35.28 $35.00 $35.03 0
23/09/2025 $35.37 $35.37 $35.26 $35.26 5
22/09/2025 $33.85 $35.25 $35.03 $35.22 0
19/09/2025 $33.85 $35.22 $34.97 $35.05 0
18/09/2025 $33.85 $35.42 $34.95 $35.13 0
17/09/2025 $33.85 $35.06 $34.89 $34.95 0
16/09/2025 $33.85 $35.37 $33.85 $34.93 0
15/09/2025 $33.85 $35.09 $33.85 $35.03 0
12/09/2025 $33.85 $35.00 $34.81 $34.86 0
11/09/2025 $33.85 $35.03 $34.41 $34.91 0
10/09/2025 $33.85 $35.10 $34.46 $34.68 0
09/09/2025 $33.85 $34.68 $34.40 $34.46 0
08/09/2025 $33.85 $34.60 $34.33 $34.56 0
05/09/2025 $33.85 $34.82 $34.21 $34.33 0
04/09/2025 $33.85 $34.34 $34.04 $34.23 0
03/09/2025 $33.85 $34.13 $33.73 $34.06 0
02/09/2025 $33.85 $33.85 $33.73 $33.73 12
01/09/2025 $34.34 $34.34 $34.12 $34.22 0
29/08/2025 $34.34 $34.44 $34.07 $34.16 0
28/08/2025 $34.34 $34.34 $34.34 $34.33 3,324
27/08/2025 $34.10 $34.31 $34.11 $34.26 0
26/08/2025 $34.10 $34.43 $33.96 $34.11 0
25/08/2025 $34.10 $34.43 $34.10 $34.42 4,124
22/08/2025 $34.10 $34.43 $34.10 $34.42 4,124
21/08/2025 $34.27 $34.03 $33.61 $33.92 0
20/08/2025 $34.27 $34.18 $33.83 $33.97 0
19/08/2025 $34.27 $34.31 $34.10 $34.15 0
18/08/2025 $34.27 $34.23 $34.05 $34.14 0
15/08/2025 $34.27 $34.27 $34.17 $34.17 162
14/08/2025 $33.84 $34.53 $33.88 $34.07 0
13/08/2025 $33.84 $34.24 $33.89 $34.11 0
12/08/2025 $33.84 $34.10 $33.62 $33.89 0
11/08/2025 $33.84 $33.94 $33.64 $33.70 0
08/08/2025 $33.84 $33.84 $33.50 $33.71 0
07/08/2025 $33.84 $34.01 $33.37 $33.49 0
06/08/2025 $33.84 $33.84 $33.19 $33.37 0
05/08/2025 $33.84 $33.49 $33.12 $33.19 0
04/08/2025 $33.84 $33.25 $32.80 $33.21 0
01/08/2025 $33.84 $33.49 $32.69 $32.79 0
31/07/2025 $33.83 $33.84 $33.62 $33.49 0
30/07/2025 $33.84 $33.83 $33.50 $33.62 0
29/07/2025 $33.84 $33.93 $33.61 $33.66 0
28/07/2025 $33.84 $34.10 $33.66 $33.72 0
25/07/2025 $33.84 $33.80 $33.71 $33.79 206
24/07/2025 $33.84 $33.87 $33.84 $33.87 27
23/07/2025 $33.12 $33.76 $33.43 $33.64 0
22/07/2025 $33.12 $33.57 $33.32 $33.43 0
21/07/2025 $33.12 $33.57 $33.38 $33.57 0
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

Market data

Select a section