Jpmorgan ETFS (Ireland) ICAV Jpm Active Us Value Ucits Etf Dist
(JAVD)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$29.62
|
$31.55
|
$31.09
|
$31.24
|
0
|
|
21/11/2024
|
$29.62
|
$31.30
|
$30.61
|
$31.24
|
0
|
|
20/11/2024
|
$29.62
|
$30.90
|
$30.68
|
$30.82
|
0
|
|
19/11/2024
|
$29.62
|
$31.07
|
$30.47
|
$30.82
|
0
|
|
18/11/2024
|
$29.62
|
$31.16
|
$30.49
|
$30.87
|
0
|
|
15/11/2024
|
$29.62
|
$31.14
|
$30.44
|
$31.01
|
0
|
|
14/11/2024
|
$29.62
|
$31.38
|
$30.63
|
$31.01
|
0
|
|
13/11/2024
|
$29.62
|
$31.42
|
$30.65
|
$31.03
|
0
|
|
12/11/2024
|
$29.62
|
$31.62
|
$30.79
|
$31.03
|
0
|
|
11/11/2024
|
$29.62
|
$31.33
|
$31.02
|
$31.30
|
0
|
|
08/11/2024
|
$29.62
|
$31.32
|
$30.54
|
$31.02
|
0
|
|
07/11/2024
|
$29.62
|
$31.29
|
$30.65
|
$30.90
|
0
|
|
06/11/2024
|
$29.62
|
$30.93
|
$29.76
|
$30.81
|
0
|
|
05/11/2024
|
$29.62
|
$30.05
|
$29.18
|
$29.76
|
0
|
|
04/11/2024
|
$29.62
|
$29.65
|
$29.62
|
$29.65
|
1,302
|
|
01/11/2024
|
$29.58
|
$30.16
|
$29.34
|
$29.76
|
0
|
|
31/10/2024
|
$29.58
|
$29.74
|
$29.58
|
$29.74
|
434
|
|
30/10/2024
|
$29.96
|
$30.07
|
$29.32
|
$29.83
|
0
|
|
29/10/2024
|
$29.96
|
$29.96
|
$29.81
|
$29.81
|
226
|
|
28/10/2024
|
$29.94
|
$30.20
|
$29.71
|
$29.89
|
0
|
|
25/10/2024
|
$29.94
|
$30.30
|
$29.58
|
$29.85
|
0
|
|
24/10/2024
|
$29.94
|
$30.38
|
$29.78
|
$29.83
|
0
|
|
23/10/2024
|
$29.94
|
$30.07
|
$29.51
|
$29.83
|
0
|
|
22/10/2024
|
$29.94
|
$30.40
|
$29.42
|
$29.92
|
0
|
|
21/10/2024
|
$29.94
|
$30.66
|
$29.87
|
$30.00
|
0
|
|
18/10/2024
|
$29.94
|
$30.58
|
$29.94
|
$30.19
|
0
|
|
17/10/2024
|
$29.94
|
$30.46
|
$30.16
|
$30.27
|
0
|
|
16/10/2024
|
$29.94
|
$30.46
|
$29.77
|
$30.23
|
0
|
|
15/10/2024
|
$29.94
|
$30.74
|
$29.81
|
$30.27
|
0
|
|
14/10/2024
|
$29.94
|
$30.47
|
$29.69
|
$30.12
|
0
|
|
11/10/2024
|
$28.71
|
$30.21
|
$29.43
|
$29.94
|
0
|
|
10/10/2024
|
$28.71
|
$29.98
|
$29.29
|
$29.66
|
0
|
|
09/10/2024
|
$28.71
|
$29.65
|
$29.26
|
$29.62
|
0
|
|
08/10/2024
|
$28.71
|
$30.01
|
$29.29
|
$29.47
|
0
|
|
07/10/2024
|
$28.71
|
$30.01
|
$29.28
|
$29.56
|
0
|
|
04/10/2024
|
$28.71
|
$29.69
|
$29.25
|
$29.43
|
0
|
|
03/10/2024
|
$28.71
|
$29.55
|
$29.00
|
$29.32
|
0
|
|
02/10/2024
|
$28.71
|
$29.87
|
$28.98
|
$29.47
|
0
|
|
01/10/2024
|
$28.71
|
$29.91
|
$29.13
|
$29.45
|
0
|
|
30/09/2024
|
$28.71
|
$29.65
|
$29.31
|
$29.50
|
0
|
|
27/09/2024
|
$28.71
|
$29.82
|
$29.13
|
$29.64
|
0
|
|
26/09/2024
|
$28.71
|
$29.64
|
$28.95
|
$29.31
|
0
|
|
25/09/2024
|
$28.71
|
$29.86
|
$29.12
|
$29.22
|
0
|
|
24/09/2024
|
$28.71
|
$29.87
|
$29.27
|
$29.37
|
0
|
|
23/09/2024
|
$28.71
|
$29.68
|
$29.16
|
$29.33
|
0
|
|
20/09/2024
|
$28.71
|
$29.64
|
$29.08
|
$29.19
|
0
|
|
19/09/2024
|
$28.71
|
$29.78
|
$29.09
|
$29.35
|
0
|
|
18/09/2024
|
$28.71
|
$29.38
|
$28.76
|
$29.09
|
0
|
|
17/09/2024
|
$28.71
|
$29.42
|
$28.72
|
$29.18
|
0
|
|
16/09/2024
|
$28.71
|
$29.09
|
$28.71
|
$28.92
|
0
|
|
13/09/2024
|
$28.71
|
$28.90
|
$28.44
|
$28.44
|
0
|
|
12/09/2024
|
$28.71
|
$28.68
|
$28.01
|
$28.00
|
0
|
|
11/09/2024
|
$28.71
|
$28.74
|
$27.89
|
$28.00
|
0
|
|
10/09/2024
|
$28.71
|
$28.97
|
$28.26
|
$28.39
|
0
|
|
09/09/2024
|
$28.71
|
$28.80
|
$28.03
|
$28.39
|
0
|
|
06/09/2024
|
$28.71
|
$29.01
|
$28.16
|
$28.25
|
0
|
|
05/09/2024
|
$28.71
|
$28.91
|
$28.34
|
$28.45
|
0
|
|
04/09/2024
|
$28.71
|
$29.30
|
$28.40
|
$28.77
|
0
|
|
03/09/2024
|
$28.71
|
$29.26
|
$28.73
|
$28.86
|
0
|
|
02/09/2024
|
$28.71
|
$29.09
|
$28.84
|
$28.83
|
0
|
|
30/08/2024
|
$28.71
|
$29.25
|
$28.57
|
$28.83
|
0
|
|
29/08/2024
|
$28.71
|
$29.27
|
$28.53
|
$28.84
|
0
|
|
28/08/2024
|
$28.71
|
$29.20
|
$28.43
|
$28.73
|
0
|
|
27/08/2024
|
$28.71
|
$29.00
|
$28.38
|
$28.73
|
0
|
|
26/08/2024
|
$28.22
|
$28.90
|
$28.20
|
$28.39
|
0
|
|
23/08/2024
|
$28.22
|
$28.90
|
$28.20
|
$28.39
|
0
|
|
22/08/2024
|
$28.22
|
$28.90
|
$28.20
|
$28.39
|
0
|
|
21/08/2024
|
$28.22
|
$28.81
|
$28.16
|
$28.45
|
0
|
|
20/08/2024
|
$28.22
|
$28.91
|
$28.23
|
$28.37
|
0
|
|
19/08/2024
|
$28.22
|
$28.82
|
$28.21
|
$28.46
|
0
|
|
16/08/2024
|
$28.22
|
$28.22
|
$28.21
|
$28.20
|
375
|
|
15/08/2024
|
$27.22
|
$28.31
|
$27.64
|
$28.16
|
0
|
|
14/08/2024
|
$27.22
|
$27.96
|
$27.57
|
$27.82
|
0
|
|
13/08/2024
|
$27.22
|
$27.89
|
$27.26
|
$27.57
|
0
|
|
12/08/2024
|
$27.22
|
$27.93
|
$27.23
|
$27.47
|
0
|
|
09/08/2024
|
$27.22
|
$27.96
|
$27.25
|
$27.49
|
0
|
|
08/08/2024
|
$27.22
|
$27.58
|
$26.65
|
$27.45
|
0
|
|
07/08/2024
|
$27.22
|
$27.96
|
$26.84
|
$27.49
|
0
|
|
06/08/2024
|
$27.91
|
$27.91
|
$26.80
|
$27.22
|
0
|
|
05/08/2024
|
$27.91
|
$27.91
|
$26.52
|
$27.06
|
0
|
|
02/08/2024
|
$27.91
|
$27.91
|
$27.91
|
$27.91
|
434
|
|
01/08/2024
|
$28.46
|
$28.46
|
$28.16
|
$28.16
|
788
|
|
31/07/2024
|
$28.36
|
$29.00
|
$28.03
|
$28.55
|
0
|
|
30/07/2024
|
$28.36
|
$28.65
|
$28.04
|
$28.31
|
0
|
|
29/07/2024
|
$28.36
|
$28.77
|
$27.99
|
$28.22
|
0
|
|
26/07/2024
|
$28.36
|
$28.60
|
$27.71
|
$28.00
|
0
|
|
25/07/2024
|
$28.36
|
$28.32
|
$27.38
|
$28.00
|
0
|
|
24/07/2024
|
$28.36
|
$28.44
|
$27.60
|
$27.89
|
0
|
|
23/07/2024
|
$28.36
|
$28.65
|
$27.84
|
$28.08
|
0
|
|
22/07/2024
|
$28.36
|
$28.63
|
$27.78
|
$28.12
|
0
|
|
19/07/2024
|
$28.36
|
$28.75
|
$27.85
|
$28.03
|
0
|
|
18/07/2024
|
$28.36
|
$28.93
|
$28.06
|
$28.44
|
0
|
|
17/07/2024
|
$28.36
|
$28.57
|
$28.36
|
$28.57
|
434
|
|
16/07/2024
|
$27.36
|
$28.58
|
$27.79
|
$28.40
|
0
|
|
15/07/2024
|
$27.36
|
$28.33
|
$27.60
|
$28.11
|
0
|
|
12/07/2024
|
$27.36
|
$28.20
|
$27.39
|
$28.01
|
0
|
|
11/07/2024
|
$27.36
|
$28.08
|
$27.13
|
$27.82
|
0
|
|
10/07/2024
|
$27.36
|
$27.45
|
$27.23
|
$27.39
|
0
|
|
09/07/2024
|
$27.36
|
$27.36
|
$27.26
|
$27.25
|
3,000
|
|
08/07/2024
|
$27.54
|
$27.84
|
$26.87
|
$27.26
|
0
|
|
05/07/2024
|
$27.54
|
$27.73
|
$26.82
|
$27.11
|
0
|
|
04/07/2024
|
$27.54
|
$27.28
|
$27.13
|
$27.21
|
0
|
|
03/07/2024
|
$27.54
|
$27.75
|
$27.11
|
$27.20
|
0
|
|
02/07/2024
|
$27.54
|
$27.63
|
$26.95
|
$27.13
|
0
|
|
01/07/2024
|
$27.54
|
$27.93
|
$27.06
|
$27.17
|
0
|
|
28/06/2024
|
$27.54
|
$27.82
|
$27.01
|
$27.37
|
0
|
|
27/06/2024
|
$27.54
|
$27.68
|
$26.82
|
$27.19
|
0
|
|
26/06/2024
|
$27.54
|
$27.78
|
$26.96
|
$27.20
|
0
|
|
25/06/2024
|
$27.54
|
$27.54
|
$27.33
|
$27.33
|
822
|
|
24/06/2024
|
$27.19
|
$27.76
|
$26.93
|
$27.57
|
0
|
|
21/06/2024
|
$27.19
|
$27.68
|
$26.91
|
$27.23
|
0
|
|
20/06/2024
|
$27.19
|
$27.67
|
$26.87
|
$27.23
|
0
|
|
19/06/2024
|
$27.19
|
$27.19
|
$27.19
|
$27.19
|
434
|
|
18/06/2024
|
$27.15
|
$27.48
|
$26.96
|
$27.18
|
0
|
|
17/06/2024
|
$27.15
|
$27.28
|
$26.61
|
$26.99
|
0
|
|
14/06/2024
|
$27.15
|
$27.55
|
$26.72
|
$26.94
|
0
|
|
13/06/2024
|
$27.15
|
$27.62
|
$26.60
|
$27.02
|
0
|
|
12/06/2024
|
$27.15
|
$27.32
|
$27.15
|
$27.32
|
434
|
|
11/06/2024
|
$27.15
|
$27.70
|
$26.86
|
$26.99
|
0
|
|
10/06/2024
|
$27.15
|
$27.16
|
$27.11
|
$27.11
|
2,170
|
|
07/06/2024
|
$27.14
|
$27.76
|
$26.82
|
$27.23
|
0
|
|
06/06/2024
|
$27.14
|
$27.77
|
$26.83
|
$27.25
|
0
|
|
05/06/2024
|
$27.14
|
$27.33
|
$27.01
|
$27.20
|
0
|
|
04/06/2024
|
$27.14
|
$27.18
|
$27.14
|
$27.17
|
868
|
|
03/06/2024
|
$27.68
|
$27.60
|
$27.07
|
$27.28
|
0
|
|
31/05/2024
|
$27.68
|
$27.24
|
$26.93
|
$27.07
|
0
|
|
30/05/2024
|
$27.68
|
$27.02
|
$26.75
|
$27.00
|
0
|
|
29/05/2024
|
$27.68
|
$27.34
|
$26.75
|
$26.91
|
0
|
|
28/05/2024
|
$27.68
|
$27.54
|
$27.22
|
$27.33
|
0
|
|
27/05/2024
|
$27.68
|
$27.51
|
$27.14
|
$27.39
|
0
|