Market data

Select a section

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

(J15R)
Sector: n/a
9,460.25p
17.50p 0.19
Last updated: 16:36:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 9,467.50p 9,467.50p 9,459.46p 9,460.25p 122
09/10/2025 9,439.00p 9,444.45p 9,438.22p 9,442.75p 448
08/10/2025 9,477.00p 9,416.63p 9,413.63p 9,416.00p 50
07/10/2025 9,477.00p 9,432.03p 9,429.25p 9,429.25p 2
06/10/2025 9,477.00p 9,439.45p 9,434.95p 9,439.25p 258
03/10/2025 9,477.00p 9,480.37p 9,464.75p 9,464.75p 543
02/10/2025 9,477.00p 9,478.71p 9,457.70p 9,469.00p 550
01/10/2025 9,477.00p 9,463.53p 9,443.75p 9,443.75p 18
30/09/2025 9,477.00p 9,483.62p 9,460.25p 9,460.25p 1,350
29/09/2025 9,419.00p 9,470.50p 9,465.37p 9,470.50p 423
26/09/2025 9,419.00p 9,462.70p 9,454.25p 9,454.25p 2
25/09/2025 9,419.00p 9,479.79p 9,466.05p 9,474.75p 1,046
24/09/2025 9,419.00p 9,477.78p 9,454.55p 9,460.75p 22
23/09/2025 9,419.00p 9,476.46p 9,458.50p 9,458.50p 619
22/09/2025 9,419.00p 9,459.50p 9,445.50p 9,451.25p 69
19/09/2025 9,419.00p 9,453.00p 9,445.25p 9,445.25p 1,559
18/09/2025 9,419.00p 9,427.00p 9,403.50p 9,427.00p 819
17/09/2025 9,419.00p 9,419.50p 9,396.50p 9,396.50p 2,570
16/09/2025 9,368.00p 9,397.50p 9,383.00p 9,397.50p 808
15/09/2025 9,368.00p 9,377.50p 9,368.50p 9,370.75p 516
12/09/2025 9,368.00p 9,375.50p 9,362.75p 9,362.75p 1,029
11/09/2025 9,393.00p 9,383.50p 9,366.50p 9,366.50p 30
10/09/2025 9,393.00p 9,372.50p 9,360.50p 9,371.25p 2,506
09/09/2025 9,393.00p 9,393.00p 9,376.00p 9,385.75p 738
08/09/2025 9,328.50p 9,406.50p 9,397.50p 9,397.50p 202
05/09/2025 9,328.50p 9,403.50p 9,388.00p 9,402.00p 933
04/09/2025 9,328.50p 9,383.50p 9,371.75p 9,371.75p 719
03/09/2025 9,328.50p 9,391.00p 9,378.50p 9,386.25p 8
02/09/2025 9,328.50p 9,406.50p 9,384.50p 9,402.00p 792
01/09/2025 9,328.50p 9,370.00p 9,339.75p 9,339.75p 2,426
29/08/2025 9,328.50p 9,382.50p 9,361.00p 9,361.50p 1,593
28/08/2025 9,328.50p 9,350.50p 9,335.00p 9,336.25p 421
27/08/2025 9,328.50p 9,332.00p 9,322.00p 9,322.00p 1,363
26/08/2025 9,353.00p 9,353.50p 9,336.00p 9,344.25p 192
25/08/2025 9,353.00p 9,364.75p 9,343.00p 9,364.75p 3,031
22/08/2025 9,353.00p 9,364.75p 9,343.00p 9,364.75p 3,031
21/08/2025 9,339.00p 9,364.50p 9,336.50p 9,351.25p 340
20/08/2025 9,339.00p 9,364.50p 9,331.00p 9,364.00p 128
19/08/2025 9,339.00p 9,348.00p 9,333.50p 9,348.00p 2,370
18/08/2025 9,338.50p 9,333.00p 9,319.00p 9,328.00p 284
15/08/2025 9,338.50p 9,340.50p 9,327.50p 9,333.50p 5,196
14/08/2025 9,338.50p 9,318.50p 9,309.75p 9,309.75p 1,198
13/08/2025 9,338.50p 9,349.00p 9,342.75p 9,342.75p 1,014
12/08/2025 9,338.50p 9,343.25p 9,321.50p 9,343.25p 5
11/08/2025 9,338.50p 9,359.00p 9,351.75p 9,351.75p 1,193
08/08/2025 9,338.50p 9,382.50p 9,370.00p 9,373.75p 4,320
07/08/2025 9,338.50p 9,446.50p 9,380.75p 9,380.75p 864
06/08/2025 9,338.50p 9,449.50p 9,429.00p 9,430.75p 2,268
05/08/2025 9,338.50p 9,416.25p 9,407.00p 9,416.25p 201
04/08/2025 9,338.50p 9,414.00p 9,408.75p 9,408.75p 846
01/08/2025 9,338.50p 9,417.50p 9,409.25p 9,409.25p 1
31/07/2025 9,416.50p 9,333.00p 9,318.50p 9,343.00p 0
30/07/2025 9,416.50p 9,340.50p 9,333.00p 9,333.00p 5
29/07/2025 9,416.50p 9,362.00p 9,347.25p 9,347.25p 5
28/07/2025 9,416.50p 9,378.50p 9,367.50p 9,367.50p 18
25/07/2025 9,416.50p 9,429.25p 9,411.50p 9,429.25p 1,027
24/07/2025 9,358.00p 9,390.00p 9,377.00p 9,388.00p 43
23/07/2025 9,358.00p 9,370.00p 9,355.75p 9,355.75p 24
22/07/2025 9,358.00p 9,391.50p 9,382.50p 9,391.50p 1
21/07/2025 9,358.00p 9,372.25p 9,356.50p 9,372.25p 39
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

Market data

Select a section