JPMorgan ETFs (Ireland) ICAV Eur Crei Ucits Esg Etf

(JEBU)
Sector: n/a
$109.91
$1.04 0.96
Last updated: 11:03:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $108.86 $108.94 $108.86 $109.65 1,006
21/11/2024 $109.92 $109.92 $109.65 $109.65 222
20/11/2024 $110.38 $110.38 $109.75 $109.75 444
19/11/2024 $110.32 $110.53 $110.30 $110.53 444
18/11/2024 $110.28 $110.39 $110.28 $110.39 222
15/11/2024 $112.38 $112.08 $109.90 $110.72 0
14/11/2024 $112.38 $111.58 $109.68 $110.72 0
13/11/2024 $112.38 $111.26 $110.19 $110.91 0
12/11/2024 $112.38 $111.47 $110.84 $110.91 0
11/11/2024 $112.38 $111.92 $111.20 $111.47 0
08/11/2024 $112.38 $112.38 $111.92 $111.92 222
07/11/2024 $111.76 $112.27 $111.76 $112.27 444
06/11/2024 $112.60 $113.39 $111.27 $111.88 0
05/11/2024 $112.60 $114.55 $111.79 $113.39 0
04/11/2024 $112.60 $114.42 $111.59 $113.17 0
01/11/2024 $112.60 $114.54 $111.49 $112.65 0
31/10/2024 $112.60 $112.62 $112.60 $112.62 666
30/10/2024 $113.48 $114.01 $111.19 $112.58 0
29/10/2024 $113.48 $113.03 $112.27 $112.58 0
28/10/2024 $113.48 $113.17 $112.50 $113.03 0
25/10/2024 $113.48 $113.48 $112.75 $112.96 0
24/10/2024 $113.48 $112.99 $111.28 $112.40 0
23/10/2024 $113.48 $113.87 $111.20 $112.40 0
22/10/2024 $113.48 $112.90 $112.53 $112.58 0
21/10/2024 $113.48 $113.48 $112.90 $112.90 221
18/10/2024 $113.34 $113.69 $113.19 $113.68 0
17/10/2024 $113.34 $113.34 $113.19 $113.19 111
16/10/2024 $113.76 $113.74 $113.41 $113.54 0
15/10/2024 $113.76 $113.73 $113.35 $113.58 0
14/10/2024 $113.76 $113.76 $113.29 $113.39 0
11/10/2024 $113.60 $113.76 $113.60 $113.76 222
10/10/2024 $113.42 $113.52 $113.42 $113.52 110
09/10/2024 $113.84 $113.99 $113.63 $113.76 0
08/10/2024 $113.84 $114.28 $113.85 $113.92 0
07/10/2024 $113.84 $114.06 $113.84 $114.06 2,880
04/10/2024 $114.82 $114.82 $113.97 $113.97 524
03/10/2024 $115.06 $115.06 $114.83 $114.83 131
02/10/2024 $115.10 $115.62 $114.04 $115.23 0
01/10/2024 $115.10 $117.25 $114.20 $115.60 0
30/09/2024 $115.10 $116.48 $116.00 $116.04 0
27/09/2024 $115.10 $117.59 $115.84 $116.26 0
26/09/2024 $115.10 $116.19 $115.67 $116.11 0
25/09/2024 $115.10 $116.49 $115.77 $115.80 0
24/09/2024 $115.10 $116.12 $115.53 $116.05 0
23/09/2024 $115.10 $116.82 $114.76 $115.64 0
20/09/2024 $115.10 $115.95 $115.33 $115.35 0
19/09/2024 $115.10 $115.87 $115.04 $115.04 0
18/09/2024 $115.10 $115.32 $114.90 $115.04 0
17/09/2024 $115.10 $117.00 $113.99 $115.16 0
16/09/2024 $115.10 $115.32 $115.10 $115.31 767
13/09/2024 $114.68 $114.80 $114.68 $114.04 110
12/09/2024 $114.50 $115.50 $112.66 $113.96 0
11/09/2024 $114.50 $115.39 $112.58 $114.09 0
10/09/2024 $114.50 $114.30 $113.90 $114.09 0
09/09/2024 $114.50 $114.83 $113.90 $114.16 0
06/09/2024 $114.50 $116.18 $113.31 $114.83 0
05/09/2024 $114.50 $114.50 $114.35 $114.35 110
04/09/2024 $114.04 $115.63 $112.46 $114.33 0
03/09/2024 $114.04 $114.58 $112.43 $113.66 0
02/09/2024 $114.04 $113.78 $113.55 $113.78 0
30/08/2024 $114.04 $114.24 $113.68 $113.78 0
29/08/2024 $114.04 $114.04 $113.80 $113.93 2,994
28/08/2024 $111.82 $114.90 $114.36 $114.51 0
27/08/2024 $111.82 $116.56 $113.36 $114.84 0
26/08/2024 $111.82 $116.34 $113.07 $114.32 0
23/08/2024 $111.82 $116.34 $113.07 $114.32 0
22/08/2024 $111.82 $116.34 $113.07 $114.32 0
21/08/2024 $111.82 $115.18 $114.13 $114.80 0
20/08/2024 $111.82 $114.46 $113.70 $114.32 0
19/08/2024 $111.82 $113.67 $112.96 $112.96 0
16/08/2024 $111.82 $113.15 $111.64 $112.96 0
15/08/2024 $111.82 $114.35 $112.46 $112.79 0
14/08/2024 $111.82 $114.74 $111.94 $113.40 0
13/08/2024 $111.82 $112.66 $111.00 $112.56 0
12/08/2024 $111.82 $112.26 $112.00 $112.26 0
09/08/2024 $111.82 $112.24 $111.84 $112.16 0
08/08/2024 $111.82 $112.34 $111.51 $111.84 0
07/08/2024 $111.82 $112.02 $111.82 $112.02 110
06/08/2024 $112.64 $112.64 $111.79 $112.09 0
05/08/2024 $112.64 $112.64 $112.39 $112.39 220
02/08/2024 $111.08 $113.57 $110.44 $112.18 0
01/08/2024 $111.08 $112.54 $109.63 $110.75 0
31/07/2024 $111.08 $111.31 $110.70 $111.01 0
30/07/2024 $111.08 $112.24 $109.34 $110.70 0
29/07/2024 $111.08 $111.13 $110.54 $110.74 0
26/07/2024 $111.08 $112.31 $109.52 $110.94 0
25/07/2024 $111.08 $112.30 $110.39 $110.94 0
24/07/2024 $111.08 $111.21 $109.33 $110.76 0
23/07/2024 $111.08 $110.78 $110.53 $110.66 0
22/07/2024 $111.08 $110.92 $110.62 $110.66 0
19/07/2024 $111.08 $111.20 $110.69 $110.76 0
18/07/2024 $111.08 $112.76 $110.49 $111.20 0
17/07/2024 $111.08 $111.49 $110.82 $111.28 0
16/07/2024 $111.08 $112.28 $109.46 $110.82 0
15/07/2024 $111.08 $111.08 $111.04 $111.04 220
12/07/2024 $109.76 $112.28 $109.79 $110.90 0
11/07/2024 $109.76 $112.29 $108.45 $110.62 0
10/07/2024 $109.76 $111.17 $108.74 $109.84 0
09/07/2024 $109.76 $111.23 $108.33 $109.44 0
08/07/2024 $109.76 $109.92 $109.76 $109.92 220
05/07/2024 $109.60 $109.80 $109.60 $109.80 110
04/07/2024 $108.66 $110.57 $107.76 $109.36 0
03/07/2024 $108.66 $109.32 $108.66 $109.32 660
02/07/2024 $108.14 $109.91 $107.05 $108.39 0
01/07/2024 $108.14 $110.04 $107.76 $108.08 0
28/06/2024 $108.14 $109.97 $106.38 $108.20 0
27/06/2024 $108.14 $109.58 $107.13 $108.06 0
26/06/2024 $108.14 $109.43 $107.29 $107.82 0
25/06/2024 $108.14 $108.18 $108.14 $108.18 110
24/06/2024 $108.26 $108.30 $108.26 $108.30 110
21/06/2024 $108.20 $108.20 $107.83 $107.83 440
20/06/2024 $107.96 $109.72 $107.23 $108.14 0
19/06/2024 $107.96 $109.85 $107.67 $108.39 0
18/06/2024 $107.96 $109.67 $106.64 $108.39 0
17/06/2024 $107.96 $109.40 $107.66 $107.99 0
14/06/2024 $107.96 $108.02 $107.96 $108.02 110
13/06/2024 $109.64 $110.52 $107.51 $108.50 0
12/06/2024 $109.64 $110.28 $106.94 $109.40 0
11/06/2024 $109.64 $109.26 $106.10 $107.67 0
10/06/2024 $109.64 $109.21 $107.45 $107.59 0
07/06/2024 $109.64 $111.04 $108.14 $108.43 0
06/06/2024 $109.64 $111.06 $107.84 $109.63 0
05/06/2024 $109.64 $109.64 $109.57 $109.57 91
04/06/2024 $108.50 $110.32 $108.95 $109.61 0
03/06/2024 $108.50 $109.71 $108.23 $109.47 0
31/05/2024 $108.50 $109.52 $107.88 $108.67 0
30/05/2024 $108.50 $108.66 $108.50 $108.66 110
29/05/2024 $108.56 $109.43 $107.75 $108.21 0
28/05/2024 $108.56 $109.99 $108.74 $109.18 0
27/05/2024 $108.56 $108.85 $108.56 $108.85 440