Market data

Select a section

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

(JAVA)
Sector: n/a
$30.49
$0.27 0.90
Last updated: 16:45:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $29.79 $30.57 $30.21 $30.49 0
16/01/2025 $29.79 $30.62 $29.82 $30.10 0
15/01/2025 $29.79 $30.75 $29.59 $30.10 0
14/01/2025 $29.79 $30.01 $29.26 $29.59 0
13/01/2025 $29.79 $29.38 $29.10 $29.32 0
10/01/2025 $29.79 $29.92 $29.18 $29.33 0
09/01/2025 $29.79 $30.19 $29.35 $29.67 0
08/01/2025 $29.79 $29.79 $29.59 $29.59 3
07/01/2025 $30.19 $30.30 $29.69 $29.86 0
06/01/2025 $30.19 $30.18 $29.52 $30.00 0
03/01/2025 $30.19 $29.64 $29.26 $29.51 0
02/01/2025 $30.19 $30.03 $29.22 $29.47 0
01/01/2025 $30.19 $29.46 $29.30 $29.45 0
31/12/2024 $30.19 $29.46 $29.30 $29.45 0
30/12/2024 $30.19 $29.68 $29.13 $29.30 0
27/12/2024 $30.19 $29.82 $29.43 $29.62 0
26/12/2024 $30.19 $29.55 $29.33 $29.50 0
25/12/2024 $30.19 $29.55 $29.33 $29.50 0
24/12/2024 $30.19 $29.55 $29.33 $29.50 0
23/12/2024 $30.19 $29.57 $29.21 $29.33 0
20/12/2024 $30.19 $29.66 $28.82 $29.50 0
19/12/2024 $30.19 $30.22 $29.13 $29.26 0
18/12/2024 $30.19 $30.26 $30.03 $30.22 0
17/12/2024 $30.19 $30.19 $30.12 $30.12 3,718
16/12/2024 $30.92 $30.68 $30.32 $30.45 0
13/12/2024 $30.92 $30.98 $29.98 $30.51 0
12/12/2024 $30.92 $30.99 $30.59 $30.72 0
11/12/2024 $30.92 $30.92 $30.84 $30.84 3
10/12/2024 $31.87 $31.61 $30.86 $30.99 0
09/12/2024 $31.87 $31.71 $31.05 $31.18 0
06/12/2024 $31.87 $31.88 $30.81 $31.27 0
05/12/2024 $31.87 $31.80 $31.09 $31.42 0
04/12/2024 $31.87 $31.62 $31.14 $31.39 0
03/12/2024 $31.87 $32.04 $31.33 $31.47 0
02/12/2024 $31.87 $32.12 $30.52 $31.63 0
29/11/2024 $31.87 $31.87 $31.80 $31.80 251
28/11/2024 $29.58 $31.83 $31.70 $31.81 0
27/11/2024 $29.58 $32.34 $30.71 $31.75 0
26/11/2024 $29.58 $31.98 $30.52 $31.63 0
25/11/2024 $29.58 $31.91 $30.87 $31.74 0
22/11/2024 $29.58 $31.45 $30.39 $31.15 0
21/11/2024 $29.58 $31.36 $30.46 $31.15 0
20/11/2024 $29.58 $30.99 $30.09 $30.73 0
19/11/2024 $29.58 $31.08 $30.36 $30.73 0
18/11/2024 $29.58 $31.06 $30.32 $30.77 0
15/11/2024 $29.58 $31.09 $30.40 $30.92 0
14/11/2024 $29.58 $31.33 $30.80 $30.92 0
13/11/2024 $29.58 $31.40 $30.63 $30.94 0
12/11/2024 $29.58 $31.27 $30.83 $30.94 0
11/11/2024 $29.58 $31.26 $30.93 $31.21 0
08/11/2024 $29.58 $31.23 $30.45 $30.93 0
07/11/2024 $29.58 $31.24 $30.68 $30.81 0
06/11/2024 $29.58 $30.93 $29.67 $30.72 0
05/11/2024 $29.58 $30.00 $29.19 $29.67 0
04/11/2024 $29.58 $29.90 $29.19 $29.56 0
01/11/2024 $29.58 $30.13 $29.28 $29.76 0
31/10/2024 $29.58 $29.74 $29.58 $29.74 434
30/10/2024 $29.79 $29.83 $29.79 $29.81 434
29/10/2024 $29.85 $30.22 $29.63 $29.81 0
28/10/2024 $29.85 $29.89 $29.85 $29.89 434
25/10/2024 $29.81 $30.33 $29.62 $29.85 0
24/10/2024 $29.81 $30.40 $29.58 $29.83 0
23/10/2024 $29.81 $29.84 $29.81 $29.83 434
22/10/2024 $29.94 $30.28 $29.65 $29.92 0
21/10/2024 $29.94 $30.70 $29.87 $30.00 0
18/10/2024 $29.94 $30.81 $29.99 $30.19 0
17/10/2024 $29.94 $30.48 $30.16 $30.27 0
16/10/2024 $29.94 $30.48 $30.01 $30.23 0
15/10/2024 $29.94 $30.66 $30.11 $30.27 0
14/10/2024 $29.94 $30.34 $29.69 $30.12 0
11/10/2024 $29.60 $30.15 $29.42 $29.94 0
10/10/2024 $29.60 $29.98 $29.30 $29.66 0
09/10/2024 $29.60 $29.77 $29.26 $29.62 0
08/10/2024 $29.60 $29.64 $29.29 $29.47 0
07/10/2024 $29.60 $29.97 $29.25 $29.56 0
04/10/2024 $29.60 $29.96 $29.16 $29.43 0
03/10/2024 $29.60 $29.84 $29.19 $29.32 0
02/10/2024 $29.60 $29.60 $29.48 $29.48 5
01/10/2024 $28.40 $29.92 $29.36 $29.45 0
30/09/2024 $28.40 $29.65 $29.09 $29.50 0
27/09/2024 $28.40 $29.92 $29.00 $29.64 0
26/09/2024 $28.40 $29.64 $28.94 $29.31 0
25/09/2024 $28.40 $29.69 $29.03 $29.22 0
24/09/2024 $28.40 $29.87 $29.27 $29.37 0
23/09/2024 $28.40 $29.75 $29.16 $29.33 0
20/09/2024 $28.40 $29.74 $29.05 $29.19 0
19/09/2024 $28.40 $29.84 $28.92 $29.35 0
18/09/2024 $28.40 $29.43 $28.95 $29.09 0
17/09/2024 $28.40 $29.42 $28.73 $29.18 0
16/09/2024 $28.40 $29.36 $28.64 $28.92 0
13/09/2024 $28.40 $28.90 $28.44 $28.44 0
12/09/2024 $28.40 $28.96 $28.01 $28.00 0
11/09/2024 $28.40 $28.72 $27.89 $28.39 0
10/09/2024 $28.40 $28.57 $28.26 $28.39 0
09/09/2024 $28.40 $28.40 $28.39 $28.39 4
06/09/2024 $28.99 $29.09 $28.16 $28.25 0
05/09/2024 $28.99 $29.15 $28.34 $28.45 0
04/09/2024 $28.99 $29.26 $28.49 $28.77 0
03/09/2024 $28.99 $29.50 $28.73 $28.86 0
02/09/2024 $28.99 $29.09 $28.84 $28.83 0
30/08/2024 $28.99 $29.26 $28.51 $28.83 0
29/08/2024 $28.99 $29.22 $28.33 $28.84 0
28/08/2024 $28.99 $29.20 $28.47 $28.78 0
27/08/2024 $28.99 $28.99 $28.73 $28.73 347
26/08/2024 $27.22 $28.91 $28.17 $28.39 0
23/08/2024 $27.22 $28.91 $28.17 $28.39 0
22/08/2024 $27.22 $28.91 $28.17 $28.39 0
21/08/2024 $27.22 $28.81 $28.16 $28.45 0
20/08/2024 $27.22 $28.94 $28.26 $28.37 0
19/08/2024 $27.22 $28.70 $28.00 $28.46 0
16/08/2024 $27.22 $28.32 $27.90 $28.20 0
15/08/2024 $27.22 $28.30 $27.65 $28.16 0
14/08/2024 $27.22 $27.98 $27.51 $27.82 0
13/08/2024 $27.22 $27.89 $27.20 $27.57 0
12/08/2024 $27.22 $27.95 $27.23 $27.47 0
09/08/2024 $27.22 $27.98 $27.19 $27.49 0
08/08/2024 $27.22 $27.63 $26.67 $27.45 0
07/08/2024 $27.22 $27.93 $26.92 $27.49 0
06/08/2024 $28.46 $28.46 $26.68 $27.22 0
05/08/2024 $28.46 $28.16 $26.34 $27.06 0
02/08/2024 $28.46 $28.25 $27.08 $28.16 0
01/08/2024 $28.46 $28.46 $28.16 $28.16 434
31/07/2024 $27.59 $28.99 $28.03 $28.55 0
30/07/2024 $27.59 $28.79 $27.89 $28.31 0
29/07/2024 $27.59 $28.77 $27.94 $28.22 0
26/07/2024 $27.59 $28.65 $27.87 $28.00 0
25/07/2024 $27.59 $28.00 $27.59 $28.00 100
24/07/2024 $28.20 $28.40 $27.53 $27.89 0
23/07/2024 $28.20 $28.20 $28.08 $28.08 100
22/07/2024 $28.04 $28.34 $27.83 $28.12 0
19/07/2024 $28.04 $28.22 $28.04 $28.03 1,314
18/07/2024 $28.36 $29.48 $28.32 $28.44 0

Market data

Select a section