Market data

Select a section

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

(JAVA)
Sector: n/a
$30.94
$-0.27 -0.87
Last updated: 16:37:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $28.36 $28.57 $28.36 $28.57 534
16/07/2024 $27.38 $28.59 $28.01 $28.40 0
15/07/2024 $27.38 $28.64 $27.54 $28.11 0
12/07/2024 $27.38 $28.22 $27.46 $28.01 0
11/07/2024 $27.38 $28.08 $27.24 $27.82 0
10/07/2024 $27.38 $27.39 $27.38 $27.39 1,826
09/07/2024 $27.35 $27.73 $26.93 $27.25 0
08/07/2024 $27.35 $27.84 $27.01 $27.26 0
05/07/2024 $27.35 $27.73 $26.70 $27.11 0
04/07/2024 $27.35 $27.28 $27.13 $27.21 0
03/07/2024 $27.35 $27.35 $27.20 $27.20 5
02/07/2024 $27.31 $27.60 $26.71 $27.13 0
01/07/2024 $27.31 $27.94 $27.06 $27.17 0
28/06/2024 $27.31 $27.86 $26.86 $27.37 0
27/06/2024 $27.31 $27.75 $26.96 $27.19 0
26/06/2024 $27.31 $27.31 $27.18 $27.17 434
25/06/2024 $27.54 $27.54 $27.33 $27.33 868
24/06/2024 $27.26 $27.60 $26.97 $27.57 0
21/06/2024 $27.26 $27.78 $26.84 $27.23 0
20/06/2024 $27.26 $27.26 $27.23 $27.23 434
19/06/2024 $27.18 $27.18 $27.18 $27.18 434
18/06/2024 $27.15 $27.53 $26.75 $27.18 0
17/06/2024 $27.15 $27.33 $26.72 $26.99 0
14/06/2024 $27.15 $27.62 $26.62 $26.94 0
13/06/2024 $27.15 $27.69 $26.67 $27.02 0
12/06/2024 $27.15 $28.02 $26.68 $27.32 0
11/06/2024 $27.15 $27.59 $26.58 $26.99 0
10/06/2024 $27.15 $27.16 $27.11 $27.11 2,170
07/06/2024 $27.36 $27.63 $26.72 $27.22 0
06/06/2024 $27.36 $27.80 $26.88 $27.24 0
05/06/2024 $27.36 $27.29 $26.97 $27.16 0
04/06/2024 $27.36 $27.32 $26.95 $27.24 0
03/06/2024 $27.36 $27.56 $27.03 $27.24 0
31/05/2024 $27.36 $27.16 $26.89 $27.03 0
30/05/2024 $27.36 $27.03 $26.74 $26.96 0
29/05/2024 $27.36 $27.32 $26.75 $26.91 0
28/05/2024 $27.36 $27.36 $27.28 $27.28 10
27/05/2024 $27.69 $27.44 $27.13 $27.35 0
24/05/2024 $27.69 $27.44 $27.13 $27.35 0
23/05/2024 $27.69 $27.69 $27.40 $27.40 434
22/05/2024 $27.79 $27.85 $27.56 $27.67 0
21/05/2024 $27.79 $27.89 $27.54 $27.74 0
20/05/2024 $27.79 $27.97 $27.64 $27.87 0
17/05/2024 $27.79 $27.87 $27.55 $27.76 0
16/05/2024 $27.79 $27.79 $27.79 $27.79 434
15/05/2024 $27.74 $27.74 $27.71 $27.71 434
14/05/2024 $27.47 $27.63 $27.21 $27.47 0
13/05/2024 $27.47 $27.59 $27.37 $27.47 0

Market data

Select a section