Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM EUR Crei 1-5 Ucits Esg ETF

(J15R)
Sector: n/a
8,733.75p
52.00p 0.60
Last updated: 16:44:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 8,780.00p 8,733.75p 8,716.50p 8,733.75p 1
11/11/2024 8,780.00p 8,694.50p 8,668.25p 8,681.75p 0
08/11/2024 8,780.00p 8,700.00p 8,699.25p 8,699.25p 2
07/11/2024 8,780.00p 8,728.00p 8,690.00p 8,697.50p 0
06/11/2024 8,780.00p 8,730.00p 8,723.25p 8,723.25p 6
05/11/2024 8,780.00p 8,761.25p 8,747.00p 8,761.25p 25
04/11/2024 8,780.00p 8,779.75p 8,765.00p 8,779.75p 7
01/11/2024 8,780.00p 8,788.00p 8,752.00p 8,752.00p 2,016
31/10/2024 8,728.00p 8,801.75p 8,728.00p 8,801.75p 277
30/10/2024 8,727.50p 8,730.00p 8,719.00p 8,723.75p 5
29/10/2024 8,727.50p 8,713.00p 8,702.50p 8,702.50p 1
28/10/2024 8,727.50p 8,741.50p 8,739.75p 8,739.75p 31
25/10/2024 8,727.50p 8,757.00p 8,729.75p 8,734.75p 0
24/10/2024 8,727.50p 8,742.00p 8,727.50p 8,726.75p 221
23/10/2024 8,737.50p 8,727.25p 8,697.75p 8,719.25p 0
22/10/2024 8,737.50p 8,740.00p 8,709.00p 8,719.25p 0
21/10/2024 8,737.50p 8,737.50p 8,728.50p 8,728.50p 1,002
18/10/2024 8,737.50p 8,735.50p 8,731.00p 8,735.50p 32
17/10/2024 8,737.50p 8,756.00p 8,717.25p 8,729.75p 0
16/10/2024 8,737.50p 8,756.00p 8,746.50p 8,756.00p 1
15/10/2024 8,737.50p 8,718.00p 8,711.00p 8,711.00p 21
14/10/2024 8,737.50p 8,737.50p 8,725.00p 8,726.75p 303
11/10/2024 8,738.00p 8,741.50p 8,722.50p 8,741.50p 440
10/10/2024 8,790.00p 8,824.25p 8,709.75p 8,743.50p 0
09/10/2024 8,790.00p 8,735.25p 8,732.50p 8,735.25p 2
08/10/2024 8,790.00p 8,774.75p 8,735.50p 8,745.00p 0
07/10/2024 8,790.00p 8,767.50p 8,756.00p 8,756.00p 1
04/10/2024 8,790.00p 8,757.50p 8,735.75p 8,735.75p 3
03/10/2024 8,790.00p 8,893.25p 8,744.50p 8,787.25p 0
02/10/2024 8,790.00p 8,711.00p 8,708.50p 8,711.00p 92
01/10/2024 8,790.00p 8,723.75p 8,721.50p 8,723.75p 1
30/09/2024 8,790.00p 8,717.50p 8,689.75p 8,689.75p 3
27/09/2024 8,790.00p 8,720.00p 8,705.50p 8,705.50p 1
26/09/2024 8,790.00p 8,723.75p 8,600.50p 8,695.25p 0
25/09/2024 8,790.00p 8,732.25p 8,696.75p 8,711.50p 0
24/09/2024 8,790.00p 8,697.25p 8,671.75p 8,696.75p 0
23/09/2024 8,790.00p 8,817.75p 8,634.75p 8,691.75p 0
20/09/2024 8,790.00p 8,747.50p 8,724.50p 8,728.75p 0
19/09/2024 8,790.00p 8,776.00p 8,723.25p 8,744.25p 0
18/09/2024 8,790.00p 8,783.00p 8,735.00p 8,751.00p 0
17/09/2024 8,790.00p 8,783.00p 8,762.00p 8,783.00p 1
16/09/2024 8,790.00p 8,790.00p 8,764.25p 8,764.25p 162
13/09/2024 8,761.00p 8,777.00p 8,769.25p 8,764.00p 165
12/09/2024 8,761.00p 8,872.75p 8,676.50p 8,792.50p 0
11/09/2024 8,761.00p 8,796.75p 8,650.50p 8,774.50p 0
10/09/2024 8,761.00p 8,774.50p 8,761.00p 8,774.50p 603
09/09/2024 8,760.50p 8,777.50p 8,760.50p 8,777.50p 2
06/09/2024 8,760.50p 8,772.75p 8,760.50p 8,772.75p 18
05/09/2024 8,744.00p 8,744.00p 8,735.50p 8,735.50p 40
04/09/2024 8,804.00p 8,741.50p 8,716.00p 8,734.75p 0
03/09/2024 8,804.00p 8,742.25p 8,695.50p 8,732.00p 0
02/09/2024 8,804.00p 8,713.00p 8,704.00p 8,704.00p 3
30/08/2024 8,804.00p 8,719.50p 8,712.00p 8,712.00p 2
29/08/2024 8,804.00p 8,732.25p 8,699.50p 8,720.25p 0
28/08/2024 8,804.00p 8,720.25p 8,719.00p 8,720.25p 2
27/08/2024 8,804.00p 8,731.50p 8,725.50p 8,725.50p 18
26/08/2024 8,804.00p 8,829.75p 8,709.00p 8,777.00p 0
23/08/2024 8,804.00p 8,829.75p 8,709.00p 8,777.00p 0
22/08/2024 8,804.00p 8,829.75p 8,709.00p 8,777.00p 0
21/08/2024 8,804.00p 8,819.00p 8,801.00p 8,819.00p 1
20/08/2024 8,804.00p 8,823.50p 8,804.00p 8,823.50p 2
19/08/2024 8,808.00p 8,808.00p 8,796.00p 8,806.00p 26
16/08/2024 8,843.50p 8,818.25p 8,795.75p 8,804.75p 0
15/08/2024 8,843.50p 8,843.50p 8,813.25p 8,813.25p 302
14/08/2024 8,830.50p 8,969.00p 8,821.00p 8,874.00p 0
13/08/2024 8,830.50p 8,927.25p 8,718.25p 8,825.00p 0
12/08/2024 8,830.50p 8,835.50p 8,832.25p 8,832.25p 21
09/08/2024 8,830.50p 8,854.00p 8,830.50p 8,833.50p 458
08/08/2024 8,870.75p 8,847.00p 8,843.50p 8,847.00p 1
07/08/2024 8,870.75p 8,870.75p 8,838.75p 8,860.00p 0
06/08/2024 8,651.00p 8,872.00p 8,870.75p 8,870.75p 21
05/08/2024 8,651.00p 8,875.50p 8,839.50p 8,856.00p 2
02/08/2024 8,651.00p 8,808.75p 8,779.50p 8,808.75p 1
01/08/2024 8,651.00p 8,717.00p 8,699.00p 8,717.00p 1
31/07/2024 8,651.00p 8,711.00p 8,686.00p 8,686.00p 31
30/07/2024 8,651.00p 8,677.25p 8,655.75p 8,672.50p 0
29/07/2024 8,651.00p 8,670.00p 8,661.00p 8,663.25p 3
26/07/2024 8,651.00p 8,690.25p 8,652.50p 8,668.50p 0
25/07/2024 8,651.00p 8,668.50p 8,651.00p 8,668.50p 6
24/07/2024 8,635.00p 8,628.00p 8,627.75p 8,627.75p 6
23/07/2024 8,635.00p 8,635.00p 8,628.00p 8,628.00p 1
22/07/2024 8,616.00p 8,642.75p 8,628.25p 8,633.00p 0
19/07/2024 8,616.00p 8,648.00p 8,625.50p 8,641.75p 0
18/07/2024 8,616.00p 8,636.50p 8,611.75p 8,627.50p 0
17/07/2024 8,616.00p 8,611.75p 8,602.50p 8,611.75p 1
16/07/2024 8,616.00p 8,616.00p 8,607.25p 8,607.25p 237
15/07/2024 8,635.50p 8,606.25p 8,605.50p 8,606.25p 1
12/07/2024 8,635.50p 8,596.50p 8,595.00p 8,595.00p 239
11/07/2024 8,635.50p 8,724.00p 8,496.75p 8,617.75p 0
10/07/2024 8,635.50p 8,624.00p 8,612.00p 8,612.00p 1
09/07/2024 8,635.50p 8,633.50p 8,625.00p 8,633.50p 4
08/07/2024 8,635.50p 8,635.50p 8,632.50p 8,632.50p 2
05/07/2024 8,637.50p 8,637.00p 8,626.50p 8,637.00p 2
04/07/2024 8,637.50p 8,637.50p 8,637.50p 8,637.50p 1
03/07/2024 8,587.50p 8,741.75p 8,519.50p 8,630.50p 0
02/07/2024 8,587.50p 8,687.00p 8,619.00p 8,630.25p 0
01/07/2024 8,587.50p 8,739.00p 8,526.50p 8,634.50p 0
28/06/2024 8,587.50p 8,640.00p 8,638.50p 8,638.50p 2
27/06/2024 8,587.50p 8,636.00p 8,598.50p 8,626.50p 0
26/06/2024 8,587.50p 8,620.25p 8,594.50p 8,620.00p 0
25/06/2024 8,587.50p 8,619.50p 8,594.25p 8,609.25p 0
24/06/2024 8,587.50p 8,631.50p 8,606.75p 8,609.00p 0
21/06/2024 8,587.50p 8,615.50p 8,609.00p 8,615.50p 1
20/06/2024 8,587.50p 8,602.00p 8,587.50p 8,602.00p 149
19/06/2024 8,586.00p 8,587.00p 8,586.00p 8,587.00p 4
18/06/2024 8,642.00p 8,710.25p 8,464.75p 8,605.75p 0
17/06/2024 8,642.00p 8,591.50p 8,583.50p 8,583.50p 3
14/06/2024 8,642.00p 8,584.00p 8,545.00p 8,583.00p 0
13/06/2024 8,642.00p 8,586.50p 8,572.25p 8,572.25p 1
12/06/2024 8,642.00p 8,663.00p 8,444.75p 8,586.50p 0
11/06/2024 8,642.00p 8,575.25p 8,525.00p 8,544.25p 0
10/06/2024 8,642.00p 8,604.25p 8,538.75p 8,543.50p 0
07/06/2024 8,642.00p 8,640.00p 8,602.00p 8,604.25p 0
06/06/2024 8,642.00p 8,642.00p 8,638.75p 8,638.75p 5
05/06/2024 8,630.50p 8,744.50p 8,528.25p 8,643.50p 0
04/06/2024 8,630.50p 8,636.75p 8,630.50p 8,636.75p 602
03/06/2024 8,612.50p 8,739.25p 8,613.75p 8,629.00p 0
31/05/2024 8,612.50p 8,634.00p 8,629.75p 8,629.75p 5
30/05/2024 8,612.50p 8,616.75p 8,612.50p 8,616.75p 1
29/05/2024 8,613.00p 8,616.00p 8,603.50p 8,603.50p 15
28/05/2024 8,633.50p 8,633.50p 8,615.50p 8,617.75p 50
27/05/2024 8,621.50p 8,635.50p 8,600.50p 8,614.75p 0
24/05/2024 8,621.50p 8,635.50p 8,600.50p 8,614.75p 0
23/05/2024 8,621.50p 8,621.50p 8,614.75p 8,614.75p 300
22/05/2024 8,621.00p 8,627.00p 8,614.00p 8,627.00p 45
21/05/2024 8,665.50p 8,665.50p 8,648.50p 8,653.25p 4
20/05/2024 8,675.00p 8,675.00p 8,662.00p 8,662.00p 9
17/05/2024 8,725.50p 8,684.50p 8,668.50p 8,668.50p 3
16/05/2024 8,725.50p 8,714.00p 8,704.50p 8,704.50p 1
15/05/2024 8,725.50p 8,725.50p 8,713.00p 8,713.00p 1,040
14/05/2024 8,714.50p 8,710.50p 8,703.75p 8,703.75p 1
13/05/2024 8,714.50p 8,723.25p 8,705.25p 8,707.00p 0

Market data

Select a section