JpMorgan ETFs (Ireland) Icav JPM Carbon Transition China EQ Ucits ETF

(JCCT)
Sector: n/a
$27.46
$-1.29 -4.49
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $27.99 $28.75 $27.42 $27.46 0
07/11/2024 $27.99 $28.94 $27.54 $28.75 0
06/11/2024 $27.99 $27.54 $27.54 $27.54 18,450
05/11/2024 $27.99 $28.67 $27.69 $28.18 0
04/11/2024 $27.99 $28.06 $27.40 $27.69 0
01/11/2024 $27.99 $27.82 $27.05 $27.40 0
31/10/2024 $27.99 $27.48 $26.77 $27.11 0
30/10/2024 $27.99 $27.74 $26.67 $27.74 0
29/10/2024 $27.99 $28.34 $27.47 $27.74 0
28/10/2024 $27.99 $27.96 $27.40 $27.85 0
25/10/2024 $27.99 $28.06 $27.18 $27.54 0
24/10/2024 $27.99 $27.74 $27.01 $27.70 0
23/10/2024 $27.99 $28.39 $27.68 $27.70 0
22/10/2024 $27.99 $28.04 $27.88 $27.88 701
21/10/2024 $29.01 $28.02 $27.19 $27.49 0
18/10/2024 $29.01 $28.51 $26.75 $27.94 0
17/10/2024 $29.01 $27.59 $26.27 $26.75 0
16/10/2024 $29.01 $27.72 $26.90 $27.59 0
15/10/2024 $29.01 $28.60 $27.07 $27.23 0
14/10/2024 $29.01 $29.05 $27.95 $28.60 0
11/10/2024 $22.65 $29.01 $27.56 $29.01 0
10/10/2024 $22.65 $29.34 $28.30 $28.83 0
09/10/2024 $22.65 $29.43 $27.85 $28.68 0
08/10/2024 $22.65 $31.58 $28.45 $29.43 0
07/10/2024 $22.65 $32.22 $30.94 $31.58 0
04/10/2024 $22.65 $31.67 $30.22 $30.94 0
03/10/2024 $22.65 $30.94 $29.73 $30.39 0
02/10/2024 $22.65 $31.36 $28.48 $30.33 0
01/10/2024 $22.65 $28.58 $27.95 $28.48 0
30/09/2024 $22.65 $29.62 $27.65 $28.35 0
27/09/2024 $22.65 $28.31 $26.45 $27.65 0
26/09/2024 $22.65 $27.76 $25.19 $27.13 0
25/09/2024 $22.65 $25.44 $24.73 $25.19 0
24/09/2024 $22.65 $25.59 $23.74 $25.41 0
23/09/2024 $22.65 $23.94 $23.34 $23.74 0
20/09/2024 $22.65 $23.85 $23.29 $23.43 0
19/09/2024 $22.65 $23.63 $22.86 $23.34 0
18/09/2024 $22.65 $23.33 $22.71 $22.86 0
17/09/2024 $22.65 $23.25 $22.60 $22.94 0
16/09/2024 $22.65 $23.02 $22.41 $22.72 0
13/09/2024 $22.65 $23.02 $22.40 $22.52 0
12/09/2024 $22.65 $22.88 $22.24 $22.50 0
11/09/2024 $22.65 $22.62 $22.25 $22.39 0
10/09/2024 $22.65 $22.78 $22.26 $22.39 0
09/09/2024 $22.65 $22.73 $22.20 $22.43 0
06/09/2024 $22.65 $23.12 $22.24 $22.50 0
05/09/2024 $22.65 $23.34 $22.50 $22.74 0
04/09/2024 $22.65 $23.23 $22.65 $22.83 0
03/09/2024 $22.65 $23.13 $22.60 $22.83 0
02/09/2024 $22.65 $23.01 $22.81 $23.01 0
30/08/2024 $22.65 $23.74 $22.90 $23.01 0
29/08/2024 $22.65 $23.24 $22.67 $22.90 0
28/08/2024 $22.65 $23.40 $22.55 $22.72 0
27/08/2024 $22.65 $23.63 $22.75 $23.11 0
26/08/2024 $22.65 $23.92 $23.13 $23.39 0
23/08/2024 $22.65 $23.92 $23.13 $23.39 0
22/08/2024 $22.65 $23.92 $23.13 $23.39 0
21/08/2024 $22.65 $23.72 $23.29 $23.51 0
20/08/2024 $22.65 $23.86 $23.33 $23.33 0
19/08/2024 $22.65 $23.81 $23.43 $23.78 0
16/08/2024 $22.65 $23.76 $23.06 $23.43 0
15/08/2024 $22.65 $23.43 $22.79 $23.14 0
14/08/2024 $22.65 $23.70 $22.87 $23.02 0
13/08/2024 $22.65 $23.67 $22.98 $23.30 0
12/08/2024 $22.65 $23.59 $23.01 $23.20 0
09/08/2024 $22.65 $23.38 $22.80 $23.01 0
08/08/2024 $22.65 $23.23 $22.62 $23.12 0
07/08/2024 $22.65 $23.34 $22.53 $22.87 0
06/08/2024 $24.96 $24.96 $22.31 $22.65 0
05/08/2024 $24.96 $23.05 $22.21 $22.75 0
02/08/2024 $24.96 $23.13 $22.36 $22.92 0
01/08/2024 $24.96 $23.56 $22.84 $22.92 0
31/07/2024 $24.96 $23.60 $22.75 $23.18 0
30/07/2024 $24.96 $23.20 $22.53 $22.75 0
29/07/2024 $24.96 $23.21 $22.81 $22.86 0
26/07/2024 $24.96 $23.09 $22.75 $22.92 0
25/07/2024 $24.96 $23.36 $22.64 $22.92 0
24/07/2024 $24.96 $23.74 $22.77 $23.21 0
23/07/2024 $24.96 $23.74 $23.02 $23.31 0
22/07/2024 $24.96 $24.19 $23.41 $23.70 0
19/07/2024 $24.96 $23.78 $23.23 $23.42 0
18/07/2024 $24.96 $24.10 $23.26 $23.52 0
17/07/2024 $24.96 $24.06 $23.43 $23.63 0
16/07/2024 $24.96 $24.07 $23.31 $23.69 0
15/07/2024 $24.96 $24.34 $23.50 $23.87 0
12/07/2024 $24.96 $24.77 $23.96 $24.25 0
11/07/2024 $24.96 $24.28 $23.51 $23.95 0
10/07/2024 $24.96 $23.89 $23.29 $23.51 0
09/07/2024 $24.96 $23.82 $23.18 $23.41 0
08/07/2024 $24.96 $23.64 $23.16 $23.24 0
05/07/2024 $24.96 $23.86 $23.14 $23.39 0
04/07/2024 $24.96 $23.81 $23.55 $23.76 0
03/07/2024 $24.96 $24.16 $23.15 $23.75 0
02/07/2024 $24.96 $23.70 $22.84 $23.24 0
01/07/2024 $24.96 $23.73 $22.99 $23.20 0
28/06/2024 $24.96 $23.62 $22.99 $23.18 0
27/06/2024 $24.96 $23.72 $23.02 $23.18 0
26/06/2024 $24.96 $23.83 $23.24 $23.50 0
25/06/2024 $24.96 $23.94 $23.29 $23.46 0
24/06/2024 $24.96 $24.12 $23.52 $23.77 0
21/06/2024 $24.96 $24.09 $23.32 $23.58 0
20/06/2024 $24.96 $24.34 $23.69 $23.74 0
19/06/2024 $24.96 $24.27 $23.83 $23.83 0
18/06/2024 $24.96 $24.27 $23.47 $23.83 0
17/06/2024 $24.96 $24.27 $23.48 $23.80 0
14/06/2024 $24.96 $24.31 $23.43 $23.78 0
13/06/2024 $24.96 $24.30 $23.39 $23.83 0
12/06/2024 $24.96 $24.34 $23.22 $23.94 0
11/06/2024 $24.96 $24.40 $23.39 $23.83 0
10/06/2024 $24.96 $24.42 $23.46 $23.94 0
07/06/2024 $24.96 $24.54 $23.69 $23.94 0
06/06/2024 $24.96 $24.86 $23.84 $24.25 0
05/06/2024 $24.96 $24.37 $23.99 $24.20 0
04/06/2024 $24.96 $24.49 $23.88 $24.10 0
03/06/2024 $24.96 $24.25 $23.74 $23.88 0
31/05/2024 $24.96 $24.21 $23.65 $23.74 0
30/05/2024 $24.96 $24.22 $23.87 $24.20 0
29/05/2024 $24.96 $24.42 $24.05 $24.11 0
28/05/2024 $24.96 $24.74 $24.34 $24.42 0
27/05/2024 $24.96 $24.64 $24.24 $24.42 0
24/05/2024 $24.96 $24.64 $24.24 $24.42 0
23/05/2024 $24.96 $24.90 $24.57 $24.62 0
22/05/2024 $24.96 $24.96 $24.95 $24.95 410
21/05/2024 $24.05 $25.51 $24.94 $25.13 0
20/05/2024 $24.05 $25.79 $25.42 $25.51 0
17/05/2024 $24.05 $25.78 $25.27 $25.76 0
16/05/2024 $24.05 $25.45 $24.94 $25.36 0
15/05/2024 $24.05 $25.22 $24.74 $25.03 0
14/05/2024 $24.05 $25.14 $24.64 $24.94 0
13/05/2024 $24.05 $25.12 $24.58 $25.07 0
10/05/2024 $24.05 $24.88 $24.43 $24.68 0