Market data

Select a section

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

(JAVA)
Sector: n/a
$30.17
$-0.02 -0.05
Last updated: 16:39:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/06/2025 $30.06 $30.64 $30.07 $30.17 0
27/06/2025 $30.06 $30.19 $30.06 $30.19 600
26/06/2025 $29.88 $30.01 $29.88 $30.01 338
25/06/2025 $29.36 $30.05 $29.46 $29.78 0
24/06/2025 $29.36 $30.11 $29.46 $29.92 0
23/06/2025 $29.36 $29.88 $29.25 $29.47 0
20/06/2025 $29.36 $29.84 $29.13 $29.46 0
19/06/2025 $29.36 $29.43 $29.08 $29.13 0
18/06/2025 $29.36 $29.80 $29.14 $29.43 0
17/06/2025 $29.36 $29.41 $29.36 $29.39 989
16/06/2025 $29.25 $29.90 $29.24 $29.51 0
13/06/2025 $29.25 $29.77 $29.19 $29.45 0
12/06/2025 $29.25 $30.03 $29.30 $29.48 0
11/06/2025 $29.25 $30.02 $29.30 $29.66 0
10/06/2025 $29.25 $29.89 $29.25 $29.60 0
09/06/2025 $29.25 $29.86 $29.24 $29.42 0
06/06/2025 $29.25 $29.43 $29.25 $29.33 2,750
05/06/2025 $29.27 $29.73 $29.02 $29.15 0
04/06/2025 $29.27 $29.27 $29.21 $29.20 344
03/06/2025 $28.55 $29.34 $28.74 $29.05 0
02/06/2025 $28.55 $29.22 $28.59 $28.75 0
30/05/2025 $28.55 $29.45 $28.74 $28.88 0
29/05/2025 $28.55 $29.68 $28.76 $28.93 0
28/05/2025 $28.55 $29.37 $28.83 $28.94 0
27/05/2025 $28.55 $29.20 $28.56 $28.98 0
26/05/2025 $28.55 $28.56 $28.55 $28.56 342
23/05/2025 $28.55 $28.56 $28.55 $28.56 342
22/05/2025 $29.04 $29.04 $28.65 $28.67 600
21/05/2025 $29.45 $29.72 $29.17 $29.23 0
20/05/2025 $29.45 $30.04 $29.47 $29.57 0
19/05/2025 $29.45 $29.50 $29.45 $29.50 781
16/05/2025 $29.36 $29.69 $29.13 $29.40 0
15/05/2025 $29.36 $29.39 $28.92 $29.13 0
14/05/2025 $29.36 $29.56 $29.09 $29.20 0
13/05/2025 $29.36 $29.43 $29.36 $29.43 21,319
12/05/2025 $29.36 $29.36 $29.34 $29.34 893
09/05/2025 $28.60 $29.34 $28.72 $28.75 0
08/05/2025 $28.60 $29.18 $28.62 $28.83 0
07/05/2025 $28.60 $28.63 $28.60 $28.63 500
06/05/2025 $28.77 $28.88 $28.24 $28.67 0
05/05/2025 $28.77 $28.77 $28.60 $28.68 566
02/05/2025 $28.77 $28.77 $28.60 $28.68 566
01/05/2025 $28.21 $28.67 $28.16 $28.61 0
30/04/2025 $28.21 $28.21 $28.05 $28.16 1,626
29/04/2025 $28.14 $28.36 $27.67 $28.15 0
28/04/2025 $28.14 $28.23 $27.76 $28.03 0
25/04/2025 $28.14 $28.14 $27.90 $27.90 434
24/04/2025 $27.89 $27.92 $27.32 $27.84 0
23/04/2025 $27.89 $27.96 $27.78 $27.77 3,190
22/04/2025 $27.41 $27.42 $27.00 $27.37 0
21/04/2025 $27.41 $27.42 $27.32 $27.42 2,770
18/04/2025 $27.41 $27.42 $27.32 $27.42 2,770
17/04/2025 $27.41 $27.42 $27.32 $27.42 2,770
16/04/2025 $27.73 $28.02 $27.45 $27.77 0
15/04/2025 $27.73 $28.04 $27.63 $27.85 0
14/04/2025 $27.73 $27.76 $27.71 $27.71 493
11/04/2025 $27.55 $27.69 $26.75 $26.83 0
10/04/2025 $27.55 $27.55 $27.06 $27.06 362
09/04/2025 $26.03 $26.03 $25.98 $25.98 173
08/04/2025 $26.91 $27.42 $26.91 $26.97 1,250
07/04/2025 $27.72 $27.27 $25.58 $26.16 0
04/04/2025 $27.72 $27.72 $27.25 $27.25 419
03/04/2025 $29.23 $29.52 $28.44 $28.59 0
02/04/2025 $29.23 $29.52 $29.23 $29.52 544
01/04/2025 $29.14 $29.42 $29.14 $29.42 342
31/03/2025 $29.31 $29.27 $28.88 $29.25 0
28/03/2025 $29.31 $29.32 $29.21 $29.21 1,657
27/03/2025 $29.40 $30.07 $29.44 $29.61 0
26/03/2025 $29.40 $30.16 $29.61 $29.71 0
25/03/2025 $29.40 $30.04 $29.44 $29.74 0
24/03/2025 $29.40 $29.96 $29.44 $29.80 0
21/03/2025 $29.40 $29.70 $29.08 $29.44 0
20/03/2025 $29.40 $29.89 $29.23 $29.63 0
19/03/2025 $29.40 $29.91 $29.25 $29.52 0
18/03/2025 $29.40 $29.84 $29.04 $29.34 0
17/03/2025 $29.40 $29.60 $28.70 $29.38 0
14/03/2025 $29.40 $29.07 $28.57 $28.97 0
13/03/2025 $29.40 $29.03 $28.53 $28.64 0
12/03/2025 $29.40 $29.42 $28.63 $28.84 0
11/03/2025 $29.40 $29.50 $28.71 $28.84 0
10/03/2025 $29.40 $29.48 $29.34 $29.33 1,269
07/03/2025 $29.66 $29.85 $28.99 $29.30 0
06/03/2025 $29.66 $29.79 $29.41 $29.43 0
05/03/2025 $29.66 $29.66 $29.43 $29.43 331
04/03/2025 $30.00 $30.00 $29.44 $29.44 1,174
03/03/2025 $30.60 $30.72 $30.60 $30.64 4,683
28/02/2025 $30.50 $30.44 $30.14 $30.26 0
27/02/2025 $30.50 $30.50 $30.44 $30.43 230
26/02/2025 $30.50 $30.57 $30.50 $30.57 650
25/02/2025 $30.37 $30.38 $30.25 $30.25 224
24/02/2025 $30.60 $30.60 $30.43 $30.56 1,960
21/02/2025 $31.05 $31.19 $30.40 $30.75 0
20/02/2025 $31.05 $31.05 $30.83 $30.83 2,147
19/02/2025 $31.02 $31.20 $30.99 $30.99 3,280
18/02/2025 $30.96 $31.07 $30.71 $30.90 0
17/02/2025 $30.96 $31.39 $30.50 $30.86 0
14/02/2025 $30.96 $30.96 $30.90 $30.90 4
13/02/2025 $30.89 $30.96 $30.15 $30.63 0
12/02/2025 $30.89 $30.89 $30.48 $30.48 3
11/02/2025 $30.94 $30.85 $30.45 $30.77 0
10/02/2025 $30.94 $30.96 $30.57 $30.70 0
07/02/2025 $30.94 $31.35 $30.39 $30.80 0
06/02/2025 $30.94 $30.99 $30.94 $30.73 426
05/02/2025 $30.58 $30.79 $30.58 $30.73 5,163
04/02/2025 $30.83 $31.66 $30.66 $30.62 5,582
03/02/2025 $30.39 $30.62 $30.39 $30.62 50
31/01/2025 $31.05 $31.05 $31.00 $31.00 434
30/01/2025 $31.00 $31.00 $31.00 $31.00 323
29/01/2025 $30.79 $30.95 $30.76 $30.86 9,735
28/01/2025 $30.75 $31.29 $30.55 $30.68 0
27/01/2025 $30.75 $30.92 $30.31 $30.74 0
24/01/2025 $30.75 $31.27 $30.64 $30.92 0
23/01/2025 $30.75 $30.81 $30.75 $30.81 370
22/01/2025 $30.66 $31.33 $30.64 $30.75 0
21/01/2025 $30.66 $31.17 $30.37 $30.81 0
20/01/2025 $30.66 $30.66 $30.64 $30.64 49
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

Market data

Select a section