Jpmorgan ETFS (Ireland) ICAV Jpm Active Us Value Ucits Etf Acc

(JAAV)
Sector: n/a
2,393.25p
21.00p 0.89
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,277.00p 2,412.75p 2,355.00p 2,393.25p 0
07/11/2024 2,277.00p 2,406.00p 2,364.25p 2,372.25p 0
06/11/2024 2,277.00p 2,399.25p 2,279.75p 2,383.50p 0
05/11/2024 2,277.00p 2,306.00p 2,245.75p 2,279.75p 0
04/11/2024 2,277.00p 2,306.25p 2,255.00p 2,282.00p 0
01/11/2024 2,277.00p 2,333.25p 2,263.50p 2,298.50p 0
31/10/2024 2,277.00p 2,309.50p 2,277.00p 2,309.50p 343
30/10/2024 2,288.00p 2,294.00p 2,288.00p 2,293.00p 343
29/10/2024 2,289.50p 2,332.50p 2,283.75p 2,293.00p 0
28/10/2024 2,289.50p 2,327.50p 2,270.75p 2,301.25p 0
25/10/2024 2,289.50p 2,348.00p 2,280.50p 2,298.50p 0
24/10/2024 2,289.50p 2,337.00p 2,280.75p 2,305.75p 0
23/10/2024 2,289.50p 2,343.75p 2,297.00p 2,305.75p 0
22/10/2024 2,289.50p 2,335.50p 2,277.25p 2,304.75p 0
21/10/2024 2,289.50p 2,357.00p 2,300.25p 2,309.00p 0
18/10/2024 2,289.50p 2,348.25p 2,296.75p 2,316.00p 0
17/10/2024 2,289.50p 2,378.00p 2,311.00p 2,326.50p 0
16/10/2024 2,289.50p 2,339.75p 2,291.00p 2,324.00p 0
15/10/2024 2,289.50p 2,320.50p 2,299.00p 2,312.00p 0
14/10/2024 2,289.50p 2,337.00p 2,275.25p 2,307.75p 0
11/10/2024 2,145.50p 2,308.75p 2,243.25p 2,289.50p 0
10/10/2024 2,145.50p 2,299.25p 2,239.75p 2,273.25p 0
09/10/2024 2,145.50p 2,289.50p 2,246.50p 2,265.00p 0
08/10/2024 2,145.50p 2,266.25p 2,238.50p 2,252.50p 0
07/10/2024 2,145.50p 2,291.25p 2,247.25p 2,259.50p 0
04/10/2024 2,145.50p 2,285.75p 2,233.75p 2,247.25p 0
03/10/2024 2,145.50p 2,276.75p 2,221.50p 2,236.00p 0
02/10/2024 2,145.50p 2,245.50p 2,189.00p 2,221.50p 0
01/10/2024 2,145.50p 2,251.25p 2,175.75p 2,218.50p 0
30/09/2024 2,145.50p 2,233.75p 2,187.50p 2,200.50p 0
27/09/2024 2,145.50p 2,233.50p 2,169.50p 2,212.75p 0
26/09/2024 2,145.50p 2,223.50p 2,166.50p 2,185.00p 0
25/09/2024 2,145.50p 2,214.75p 2,168.75p 2,187.75p 0
24/09/2024 2,145.50p 2,233.25p 2,173.25p 2,194.00p 0
23/09/2024 2,145.50p 2,241.00p 2,190.00p 2,196.75p 0
20/09/2024 2,145.50p 2,243.50p 2,187.75p 2,200.00p 0
19/09/2024 2,145.50p 2,253.50p 2,194.50p 2,211.25p 0
18/09/2024 2,145.50p 2,217.50p 2,167.00p 2,202.50p 0
17/09/2024 2,145.50p 2,237.00p 2,174.50p 2,216.25p 0
16/09/2024 2,145.50p 2,204.50p 2,176.75p 2,189.75p 0
13/09/2024 2,145.50p 2,223.25p 2,155.75p 2,176.00p 0
12/09/2024 2,145.50p 2,216.75p 2,143.00p 2,152.00p 0
11/09/2024 2,145.50p 2,195.50p 2,134.25p 2,173.25p 0
10/09/2024 2,145.50p 2,187.75p 2,164.75p 2,173.25p 0
09/09/2024 2,145.50p 2,194.50p 2,147.25p 2,171.75p 0
06/09/2024 2,145.50p 2,194.75p 2,130.25p 2,147.25p 0
05/09/2024 2,145.50p 2,214.75p 2,153.00p 2,162.50p 0
04/09/2024 2,145.50p 2,226.75p 2,172.25p 2,188.75p 0
03/09/2024 2,145.50p 2,243.50p 2,179.50p 2,203.00p 0
02/09/2024 2,145.50p 2,212.75p 2,193.00p 2,193.00p 0
30/08/2024 2,145.50p 2,240.25p 2,170.25p 2,193.00p 0
29/08/2024 2,145.50p 2,219.75p 2,152.25p 2,191.50p 0
28/08/2024 2,145.50p 2,202.50p 2,148.75p 2,179.50p 0
27/08/2024 2,145.50p 2,188.00p 2,149.50p 2,171.75p 0
26/08/2024 2,145.50p 2,212.50p 2,148.25p 2,169.25p 0
23/08/2024 2,145.50p 2,212.50p 2,148.25p 2,169.25p 0
22/08/2024 2,145.50p 2,212.50p 2,148.25p 2,169.25p 0
21/08/2024 2,145.50p 2,214.25p 2,160.00p 2,176.75p 0
20/08/2024 2,145.50p 2,223.00p 2,170.75p 2,179.50p 0
19/08/2024 2,145.50p 2,198.25p 2,178.25p 2,192.50p 0
16/08/2024 2,145.50p 2,197.75p 2,153.50p 2,186.25p 0
15/08/2024 2,145.50p 2,228.00p 2,151.25p 2,189.25p 0
14/08/2024 2,145.50p 2,178.50p 2,150.25p 2,165.25p 0
13/08/2024 2,145.50p 2,173.00p 2,120.75p 2,150.25p 0
12/08/2024 2,145.50p 2,189.25p 2,140.00p 2,148.50p 0
09/08/2024 2,145.50p 2,187.25p 2,123.00p 2,151.75p 0
08/08/2024 2,145.50p 2,180.25p 2,097.00p 2,157.75p 0
07/08/2024 2,145.50p 2,198.25p 2,118.50p 2,161.00p 0
06/08/2024 2,145.50p 2,145.50p 2,142.75p 2,142.75p 130
05/08/2024 2,228.00p 2,205.00p 2,061.75p 2,120.00p 0
02/08/2024 2,228.00p 2,227.25p 2,116.25p 2,205.00p 0
01/08/2024 2,228.00p 2,228.00p 2,205.00p 2,205.00p 343
31/07/2024 2,183.50p 2,255.75p 2,197.25p 2,223.00p 0
30/07/2024 2,183.50p 2,245.50p 2,172.25p 2,206.50p 0
29/07/2024 2,183.50p 2,239.50p 2,177.50p 2,195.25p 0
26/07/2024 2,183.50p 2,224.25p 2,163.75p 2,173.50p 0
25/07/2024 2,183.50p 2,200.50p 2,127.50p 2,173.50p 0
24/07/2024 2,183.50p 2,200.75p 2,134.75p 2,158.50p 0
23/07/2024 2,183.50p 2,218.75p 2,168.00p 2,175.00p 0
22/07/2024 2,183.50p 2,216.25p 2,146.00p 2,177.50p 0
19/07/2024 2,183.50p 2,183.50p 2,170.50p 2,170.50p 343
18/07/2024 2,177.00p 2,237.25p 2,171.50p 2,192.50p 0
17/07/2024 2,177.00p 2,196.25p 2,177.00p 2,196.25p 343
16/07/2024 2,158.50p 2,194.75p 2,157.25p 2,192.00p 0
15/07/2024 2,158.50p 2,195.50p 2,123.50p 2,164.75p 0
12/07/2024 2,158.50p 2,177.00p 2,119.00p 2,156.50p 0
11/07/2024 2,158.50p 2,180.25p 2,101.25p 2,153.75p 0
10/07/2024 2,158.50p 2,142.75p 2,124.50p 2,132.25p 0
09/07/2024 2,158.50p 2,168.75p 2,093.25p 2,132.75p 0
08/07/2024 2,158.50p 2,161.25p 2,094.50p 2,125.25p 0
05/07/2024 2,158.50p 2,160.00p 2,087.50p 2,117.00p 0
04/07/2024 2,158.50p 2,138.25p 2,125.75p 2,131.25p 0
03/07/2024 2,158.50p 2,177.25p 2,111.50p 2,131.25p 0
02/07/2024 2,158.50p 2,177.50p 2,107.25p 2,140.00p 0
01/07/2024 2,158.50p 2,205.25p 2,133.00p 2,149.75p 0
28/06/2024 2,158.50p 2,209.00p 2,125.00p 2,165.50p 0
27/06/2024 2,158.50p 2,184.50p 2,113.50p 2,150.50p 0
26/06/2024 2,158.50p 2,159.50p 2,153.00p 2,153.00p 686
25/06/2024 2,169.50p 2,169.50p 2,156.25p 2,156.25p 686
24/06/2024 2,144.50p 2,188.00p 2,136.75p 2,173.00p 0
21/06/2024 2,144.50p 2,194.75p 2,130.00p 2,156.50p 0
20/06/2024 2,144.50p 2,147.00p 2,144.50p 2,147.00p 343
19/06/2024 2,127.50p 2,145.50p 2,110.75p 2,142.50p 0
18/06/2024 2,127.50p 2,172.00p 2,107.50p 2,142.50p 0
17/06/2024 2,127.50p 2,127.50p 2,127.50p 2,127.50p 343
14/06/2024 2,135.00p 2,157.25p 2,097.00p 2,125.00p 0
13/06/2024 2,135.00p 2,166.00p 2,095.75p 2,119.50p 0
12/06/2024 2,135.00p 2,176.50p 2,084.25p 2,127.75p 0
11/06/2024 2,135.00p 2,169.50p 2,096.00p 2,121.25p 0
10/06/2024 2,135.00p 2,137.00p 2,131.00p 2,131.00p 1,715
07/06/2024 2,175.50p 2,169.75p 2,096.25p 2,139.00p 0
06/06/2024 2,175.50p 2,176.50p 2,097.75p 2,130.00p 0
05/06/2024 2,175.50p 2,136.00p 2,111.50p 2,128.25p 0
04/06/2024 2,175.50p 2,135.50p 2,108.00p 2,129.50p 0
03/06/2024 2,175.50p 2,164.00p 2,122.50p 2,129.50p 0
31/05/2024 2,175.50p 2,131.75p 2,114.25p 2,124.75p 0
30/05/2024 2,175.50p 2,123.25p 2,101.00p 2,116.25p 0
29/05/2024 2,175.50p 2,138.25p 2,104.25p 2,116.00p 0
28/05/2024 2,175.50p 2,154.25p 2,125.50p 2,134.75p 0
27/05/2024 2,175.50p 2,159.25p 2,133.50p 2,146.00p 0
24/05/2024 2,175.50p 2,159.25p 2,133.50p 2,146.00p 0
23/05/2024 2,175.50p 2,175.50p 2,155.50p 2,155.50p 343
22/05/2024 2,193.00p 2,186.50p 2,162.75p 2,174.25p 0
21/05/2024 2,193.00p 2,195.00p 2,164.75p 2,180.75p 0
20/05/2024 2,193.00p 2,202.00p 2,183.75p 2,193.50p 0
17/05/2024 2,193.00p 2,199.50p 2,178.50p 2,184.25p 0
16/05/2024 2,193.00p 2,207.50p 2,176.50p 2,193.00p 0
15/05/2024 2,193.00p 2,193.00p 2,187.25p 2,187.25p 193
14/05/2024 2,195.00p 2,198.50p 2,171.50p 2,183.25p 0
13/05/2024 2,195.00p 2,202.75p 2,180.00p 2,188.00p 0
10/05/2024 2,195.00p 2,195.00p 2,191.50p 2,191.50p 343