Market data

Select a section

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

(J15R)
Sector: n/a
9,354.50p
27.00p 0.29
Last updated: 16:35:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 9,348.00p 9,354.50p 9,351.50p 9,354.50p 1
17/07/2025 9,348.00p 9,336.00p 9,327.50p 9,327.50p 3
16/07/2025 9,348.00p 9,366.25p 9,324.00p 9,366.25p 5
15/07/2025 9,348.00p 9,370.50p 9,349.25p 9,349.25p 30
14/07/2025 9,348.00p 9,364.75p 9,337.00p 9,364.75p 82
11/07/2025 9,204.00p 9,336.50p 9,286.25p 9,329.75p 0
10/07/2025 9,204.00p 9,307.50p 9,286.25p 9,286.25p 2
09/07/2025 9,204.00p 9,297.75p 9,286.50p 9,297.75p 1
08/07/2025 9,204.00p 9,321.50p 9,306.25p 9,306.25p 4
07/07/2025 9,204.00p 9,295.50p 9,281.00p 9,283.25p 3
04/07/2025 9,204.00p 9,328.50p 9,322.25p 9,322.25p 4
03/07/2025 9,204.00p 9,304.50p 9,290.50p 9,294.00p 5
02/07/2025 9,204.00p 9,339.75p 9,240.75p 9,324.25p 0
01/07/2025 9,204.00p 9,265.00p 9,251.00p 9,251.00p 1
30/06/2025 9,204.00p 9,226.50p 9,224.00p 9,224.00p 46
27/06/2025 9,204.00p 9,205.00p 9,187.50p 9,187.50p 2
26/06/2025 9,204.00p 9,198.50p 9,160.25p 9,163.50p 0
25/06/2025 9,204.00p 9,177.50p 9,158.00p 9,175.00p 3
24/06/2025 9,204.00p 9,172.75p 9,170.00p 9,172.75p 1
23/06/2025 9,204.00p 9,204.00p 9,187.00p 9,187.00p 4
20/06/2025 9,092.50p 9,188.75p 9,157.00p 9,188.00p 0
19/06/2025 9,092.50p 9,187.25p 9,159.00p 9,168.25p 0
18/06/2025 9,092.50p 9,191.00p 9,162.75p 9,187.00p 0
17/06/2025 9,092.50p 9,171.00p 9,162.75p 9,162.75p 1
16/06/2025 9,092.50p 9,164.00p 9,156.50p 9,156.50p 1
13/06/2025 9,092.50p 9,163.00p 9,116.75p 9,126.50p 0
12/06/2025 9,092.50p 9,153.50p 9,146.50p 9,153.00p 3
11/06/2025 9,092.50p 9,114.00p 9,105.50p 9,105.50p 1
10/06/2025 9,092.50p 9,092.50p 9,070.00p 9,076.00p 23
09/06/2025 8,995.50p 9,042.50p 9,034.25p 9,034.25p 2
06/06/2025 8,995.50p 9,034.00p 9,019.50p 9,028.25p 5
05/06/2025 8,995.50p 9,054.00p 9,023.00p 9,023.00p 1
04/06/2025 8,995.50p 9,047.00p 9,034.00p 9,034.00p 32
03/06/2025 8,995.50p 9,042.50p 9,033.25p 9,033.25p 34
02/06/2025 8,995.50p 9,059.50p 9,050.50p 9,050.50p 1
30/05/2025 8,995.50p 9,036.75p 9,008.75p 9,033.50p 0
29/05/2025 8,995.50p 9,038.75p 9,019.50p 9,038.75p 1
28/05/2025 8,995.50p 8,995.50p 8,989.50p 8,989.50p 981
27/05/2025 8,986.50p 8,991.50p 8,973.00p 8,987.50p 6
26/05/2025 8,986.50p 8,991.50p 8,986.50p 8,989.50p 1,969
23/05/2025 8,986.50p 8,991.50p 8,986.50p 8,989.50p 1,969
22/05/2025 8,976.50p 8,986.00p 8,983.50p 8,986.00p 1
21/05/2025 8,976.50p 9,019.00p 9,016.25p 9,016.25p 26
20/05/2025 8,976.50p 9,013.00p 8,998.50p 9,013.00p 31
19/05/2025 8,976.50p 9,008.50p 8,995.00p 9,002.00p 20
16/05/2025 8,976.50p 9,008.00p 8,985.75p 8,985.75p 3
15/05/2025 8,976.50p 9,007.00p 8,982.75p 8,987.75p 0
14/05/2025 8,976.50p 8,990.00p 8,984.50p 8,984.50p 6
13/05/2025 8,976.50p 8,988.50p 8,975.00p 8,975.00p 3
12/05/2025 8,976.50p 8,998.00p 8,976.50p 8,979.00p 989
09/05/2025 9,088.50p 9,069.50p 9,053.00p 9,054.25p 7
08/05/2025 9,088.50p 9,088.50p 9,057.50p 9,064.00p 53
07/05/2025 9,106.50p 9,095.00p 9,079.50p 9,089.50p 17
06/05/2025 9,106.50p 9,063.25p 9,042.00p 9,063.25p 5
05/05/2025 9,106.50p 9,124.50p 9,101.50p 9,101.50p 13
02/05/2025 9,106.50p 9,124.50p 9,101.50p 9,101.50p 13
01/05/2025 9,106.50p 9,091.75p 9,061.75p 9,068.25p 0
30/04/2025 9,106.50p 9,106.50p 9,074.50p 9,074.50p 984
29/04/2025 9,069.50p 9,080.00p 9,069.50p 9,079.25p 994
28/04/2025 9,129.00p 9,083.00p 9,071.00p 9,075.50p 5
25/04/2025 9,129.00p 9,123.75p 9,108.50p 9,123.75p 2
24/04/2025 9,129.00p 9,141.50p 9,131.50p 9,131.75p 13
23/04/2025 9,129.00p 9,149.75p 9,114.00p 9,149.75p 989
22/04/2025 9,180.00p 9,158.25p 9,145.00p 9,158.25p 32
21/04/2025 9,180.00p 9,158.00p 9,139.00p 9,158.00p 2
18/04/2025 9,180.00p 9,158.00p 9,139.00p 9,158.00p 2
17/04/2025 9,180.00p 9,158.00p 9,139.00p 9,158.00p 2
16/04/2025 9,180.00p 9,143.00p 9,140.50p 9,143.00p 4
15/04/2025 9,180.00p 9,093.25p 9,093.00p 9,093.25p 1
14/04/2025 9,180.00p 9,180.00p 9,161.50p 9,161.50p 247
11/04/2025 9,212.00p 9,221.50p 9,200.75p 9,200.75p 7
10/04/2025 8,834.50p 9,156.00p 9,106.50p 9,146.00p 94
09/04/2025 8,834.50p 9,172.00p 9,153.25p 9,153.25p 144
08/04/2025 8,834.50p 9,064.00p 9,058.50p 9,059.50p 9
07/04/2025 8,834.50p 9,086.50p 9,076.25p 9,076.25p 57
04/04/2025 8,834.50p 9,014.50p 9,008.00p 9,008.00p 2
03/04/2025 8,834.50p 8,966.50p 8,947.50p 8,947.50p 3
02/04/2025 8,834.50p 8,891.50p 8,882.75p 8,882.75p 12
01/04/2025 8,834.50p 8,899.25p 8,869.50p 8,874.25p 0
31/03/2025 8,834.50p 8,872.50p 8,872.50p 8,872.50p 227
28/03/2025 8,834.50p 8,878.00p 8,875.25p 8,875.25p 1
27/03/2025 8,834.50p 8,839.00p 8,831.25p 8,831.25p 1
26/03/2025 8,834.50p 8,868.00p 8,863.50p 8,863.50p 1
25/03/2025 8,834.50p 8,855.75p 8,832.00p 8,837.75p 0
24/03/2025 8,834.50p 8,858.50p 8,855.75p 8,855.75p 13
21/03/2025 8,834.50p 8,870.25p 8,865.00p 8,870.25p 4
20/03/2025 8,834.50p 8,874.75p 8,841.00p 8,852.50p 0
19/03/2025 8,834.50p 8,884.50p 8,872.00p 8,872.00p 2
18/03/2025 8,834.50p 8,903.25p 8,902.00p 8,903.25p 3
17/03/2025 8,834.50p 8,899.50p 8,877.25p 8,892.75p 0
14/03/2025 8,834.50p 8,898.25p 8,844.50p 8,894.50p 0
13/03/2025 8,834.50p 8,967.00p 8,741.50p 8,858.25p 0
12/03/2025 8,834.50p 9,005.00p 8,874.75p 8,884.25p 0
11/03/2025 8,834.50p 8,928.50p 8,916.25p 8,916.25p 1
10/03/2025 8,834.50p 8,905.00p 8,865.25p 8,892.75p 0
07/03/2025 8,834.50p 8,886.00p 8,875.50p 8,876.75p 8
06/03/2025 8,834.50p 8,993.75p 8,825.00p 8,859.75p 0
05/03/2025 8,834.50p 8,847.00p 8,836.00p 8,846.25p 35
04/03/2025 8,834.50p 8,834.50p 8,771.75p 8,797.75p 0
03/03/2025 8,834.50p 8,783.50p 8,771.75p 8,771.75p 3
28/02/2025 8,834.50p 8,785.50p 8,784.75p 8,784.75p 1
27/02/2025 8,834.50p 8,783.00p 8,766.25p 8,766.25p 10
26/02/2025 8,834.50p 8,821.00p 8,786.25p 8,790.75p 0
25/02/2025 8,834.50p 8,815.50p 8,807.25p 8,807.25p 3
24/02/2025 8,834.50p 8,807.00p 8,770.50p 8,795.75p 0
21/02/2025 8,834.50p 8,894.00p 8,675.00p 8,770.50p 0
20/02/2025 8,834.50p 8,868.75p 8,661.00p 8,775.75p 0
19/02/2025 8,834.50p 8,792.25p 8,753.75p 8,762.75p 0
18/02/2025 8,834.50p 8,792.25p 8,783.00p 8,792.25p 75
17/02/2025 8,834.50p 8,823.00p 8,805.00p 8,805.00p 1
14/02/2025 8,834.50p 8,837.25p 8,834.50p 8,837.25p 100
13/02/2025 8,802.50p 8,847.00p 8,835.00p 8,835.00p 3
12/02/2025 8,802.50p 8,929.50p 8,713.50p 8,834.50p 0
11/02/2025 8,802.50p 8,856.50p 8,820.25p 8,825.25p 0
10/02/2025 8,802.50p 8,836.50p 8,812.50p 8,829.00p 0
07/02/2025 8,802.50p 8,947.50p 8,729.75p 8,831.50p 0
06/02/2025 8,802.50p 8,871.50p 8,841.00p 8,841.00p 1
05/02/2025 8,802.50p 8,836.00p 8,819.00p 8,819.00p 4
04/02/2025 8,802.50p 8,812.00p 8,800.50p 8,787.25p 368
03/02/2025 8,807.50p 8,807.50p 8,787.25p 8,787.25p 3,314
31/01/2025 8,841.00p 8,852.00p 8,841.00p 8,849.50p 999
30/01/2025 8,855.00p 8,846.50p 8,829.75p 8,829.75p 3
29/01/2025 8,855.00p 8,837.75p 8,812.25p 8,827.25p 0
28/01/2025 8,855.00p 8,846.00p 8,830.75p 8,830.75p 6
27/01/2025 8,855.00p 8,868.50p 8,853.00p 8,863.50p 165
24/01/2025 8,758.00p 8,979.00p 8,844.25p 8,856.25p 0
23/01/2025 8,758.00p 8,912.25p 8,877.00p 8,884.00p 0
22/01/2025 8,758.00p 8,909.50p 8,897.00p 8,909.50p 1
21/01/2025 8,758.00p 8,914.00p 8,896.00p 8,905.50p 0
20/01/2025 8,758.00p 8,917.00p 8,906.75p 8,906.75p 1

Market data

Select a section