UK markets open in 2 hours 1 minute

JPM Global Research Enhanced Index Equity SRI Paris Aligned UCITS ETF - USD (acc) (JSEG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
29.33+0.47 (+1.61%)
At close: 02:50PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202429.2329.2329.2329.2329.23-
16 May 202429.3629.3629.3629.3629.36-
15 May 202429.0829.0829.0629.2029.201,230
14 May 202428.8628.8628.8628.8628.86-
13 May 202428.7728.7728.7728.7728.77-
10 May 202428.7228.7228.7228.7228.72-
09 May 202428.6528.6528.6528.6528.65-
08 May 202428.5028.5028.5028.5028.50-
07 May 202428.5828.5828.5828.5828.58-
03 May 202428.1328.1328.1328.1028.10410
02 May 202427.7227.7227.7227.7227.72-
01 May 202427.5927.5927.5927.5927.59-
30 Apr 202427.8527.8527.8527.8527.85-
29 Apr 202428.0228.0228.0228.0228.02-
26 Apr 202427.8927.8927.8927.8527.85410
25 Apr 202427.5827.5827.5627.4027.401,230
24 Apr 202427.7527.7527.7427.6027.601,640
23 Apr 202427.5027.5027.5027.6327.6369
22 Apr 202427.1727.1727.1727.1727.17-
19 Apr 202427.2227.2227.2227.2227.22-
18 Apr 202427.4227.4227.4227.4727.47410
17 Apr 202427.5327.5327.5327.4627.46654
16 Apr 202427.5227.5227.5227.5227.52-
15 Apr 202427.9327.9327.9327.9327.93-
12 Apr 202427.9927.9927.9927.9927.99-
11 Apr 202428.0928.0928.0928.0928.09-
10 Apr 202428.2228.2228.2228.2228.22-
09 Apr 202428.3628.3628.3628.3628.36-
08 Apr 202428.5128.5128.5128.5228.525
05 Apr 202428.4528.4528.4528.4528.45-
04 Apr 202428.7228.7228.7228.7228.72-
03 Apr 202428.6228.6228.6228.6228.62-
02 Apr 202428.5428.5428.4728.4728.472,460
28 Mar 202428.8628.8628.8628.8628.86-
27 Mar 202428.6928.6928.6928.6928.69-
26 Mar 202428.7628.7628.7628.7628.76-
25 Mar 202428.7328.7328.7328.7328.73-
22 Mar 202428.7828.7828.7828.7828.78-
21 Mar 202428.9028.9028.9028.9028.90-
20 Mar 202428.5028.5028.5028.5028.50-
19 Mar 202428.4228.4228.4228.4228.42-
18 Mar 202428.4528.4528.4528.4528.45-
15 Mar 202428.3128.3128.3128.3128.31-
14 Mar 202428.5028.5028.5028.5028.50-
13 Mar 202428.6628.6628.6628.6628.66-
12 Mar 202428.5828.5828.5828.5828.58-
11 Mar 202428.3628.3628.3628.3628.36-
08 Mar 202428.6128.6128.6128.6128.61-
07 Mar 202428.5528.5528.5528.5528.55-
06 Mar 202428.3428.3428.3428.3428.34-
05 Mar 202428.1528.1528.1528.1528.15-
04 Mar 202428.3228.3228.3228.3228.32-
01 Mar 202428.0928.0928.0928.2328.23355
29 Feb 202428.0028.0028.0028.0028.00-
28 Feb 202427.9527.9527.9527.9527.95-
27 Feb 202428.0228.0228.0228.0228.02-
26 Feb 202428.0728.0728.0728.0728.07-
23 Feb 202428.1028.1028.1028.1028.10-
22 Feb 202427.9227.9227.9227.9227.92-
21 Feb 202427.4527.4527.4527.4527.45-
20 Feb 202427.5227.5227.5227.5227.52-
19 Feb 202427.6327.6327.6327.6327.63-
16 Feb 202427.7327.7327.7327.7327.73-
15 Feb 202427.5827.5827.5827.5827.58-
14 Feb 202427.3527.3527.3527.3527.35-
13 Feb 202427.3227.3227.3227.3227.32-
12 Feb 202427.7827.7827.7827.7827.78-
09 Feb 202427.5627.5627.5627.5627.56-
08 Feb 202427.4227.4227.4227.4227.42-
07 Feb 202427.4327.4327.4327.4327.43-
06 Feb 202427.3027.3027.3027.3027.30-
05 Feb 202427.1827.1827.1827.1827.18-
02 Feb 202427.2827.2827.2827.2827.28-
01 Feb 202427.0227.0227.0227.0227.02-
31 Jan 202427.2027.2027.2027.2027.20-
30 Jan 202427.3327.3327.3327.3327.33-
29 Jan 202427.1627.1627.1627.1627.16-
26 Jan 202427.2327.2327.2327.2327.23-
25 Jan 202427.1427.1427.1427.1427.14-
24 Jan 202427.1827.1827.1827.1827.18-
23 Jan 202426.9026.9026.9026.9026.90-
22 Jan 202427.0127.0127.0127.0127.01-
19 Jan 202426.6926.6926.6926.6926.69-
18 Jan 202426.4226.4226.4226.4826.48410
17 Jan 202426.3326.3326.3326.3326.33-
16 Jan 202426.6026.6026.6026.6026.60-
15 Jan 202426.7126.7126.7126.7126.71-
12 Jan 202426.7726.7726.7726.7726.77-
11 Jan 202426.5326.5326.5326.5326.53-
10 Jan 202426.6426.6426.6426.6426.64-
09 Jan 202426.5326.5326.5326.5326.53-
08 Jan 202426.3526.3826.3526.4326.43820
05 Jan 202426.3626.3626.3626.3626.36-
04 Jan 202426.3926.3926.3926.4026.40410
03 Jan 202426.3526.3526.3526.3526.35-
02 Jan 202426.6326.6326.6326.6626.66410
29 Dec 202326.9526.9526.9526.9526.95-
28 Dec 202326.9226.9226.9226.9226.92-
27 Dec 202326.8526.8526.8526.8526.85-
22 Dec 202326.6226.6226.6226.6226.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...