Market data

Select a section

JPMorgan ETFs (Ireland) ICAV Europe Rei Esg Etf Dist

(JERD)
Sector: n/a
$43.47
$0.46 1.08
Last updated: 16:49:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $45.70 $45.70 $42.98 $43.47 0
10/04/2025 $45.70 $45.70 $41.15 $43.00 0
09/04/2025 $45.70 $41.93 $40.63 $41.15 0
08/04/2025 $45.70 $42.49 $40.86 $41.93 0
07/04/2025 $45.70 $43.19 $40.38 $40.86 0
04/04/2025 $45.70 $45.62 $42.69 $43.19 0
03/04/2025 $45.70 $46.60 $45.50 $45.62 0
02/04/2025 $45.70 $46.00 $45.70 $46.00 332
01/04/2025 $45.79 $46.05 $45.79 $46.05 2,314
31/03/2025 $47.12 $46.35 $45.46 $45.60 0
28/03/2025 $47.12 $46.50 $46.17 $46.35 0
27/03/2025 $47.12 $47.05 $45.97 $46.49 0
26/03/2025 $47.12 $47.17 $46.53 $46.60 0
25/03/2025 $47.12 $47.31 $46.70 $47.06 0
24/03/2025 $47.12 $47.12 $46.70 $46.70 2,246
21/03/2025 $46.23 $47.26 $46.70 $46.87 0
20/03/2025 $46.23 $47.67 $46.94 $47.26 0
19/03/2025 $46.23 $47.65 $47.34 $47.62 0
18/03/2025 $46.23 $47.84 $47.32 $47.65 0
17/03/2025 $46.23 $47.35 $46.77 $47.32 0
14/03/2025 $46.23 $46.77 $46.23 $46.77 2,161
13/03/2025 $46.49 $46.99 $46.02 $46.26 0
12/03/2025 $46.49 $46.55 $46.49 $46.55 2,515
11/03/2025 $47.39 $47.08 $46.08 $46.19 0
10/03/2025 $47.39 $47.58 $46.61 $46.66 0
07/03/2025 $47.39 $47.39 $47.36 $47.36 350
06/03/2025 $46.16 $47.72 $46.61 $47.49 0
05/03/2025 $46.16 $47.36 $45.73 $47.24 0
04/03/2025 $46.16 $46.17 $45.73 $45.73 1,270
03/03/2025 $45.84 $46.75 $45.64 $46.65 0
28/02/2025 $45.84 $45.88 $45.43 $45.79 0
27/02/2025 $45.84 $46.80 $45.74 $45.85 0
26/02/2025 $45.84 $46.56 $46.08 $46.55 0
25/02/2025 $45.84 $46.32 $45.67 $46.08 0
24/02/2025 $45.84 $46.26 $45.64 $45.90 0
21/02/2025 $45.84 $46.06 $45.67 $45.94 0
20/02/2025 $45.84 $46.05 $45.39 $45.67 0
19/02/2025 $45.84 $46.11 $45.38 $45.38 0
18/02/2025 $45.84 $46.10 $45.81 $46.04 0
17/02/2025 $45.84 $46.04 $45.77 $46.00 0
14/02/2025 $45.84 $45.97 $45.84 $45.87 4,594
13/02/2025 $45.51 $45.71 $45.51 $45.71 350
12/02/2025 $44.95 $44.95 $44.85 $44.85 350
11/02/2025 $42.67 $44.74 $44.33 $44.70 0
10/02/2025 $42.67 $44.49 $44.23 $44.45 0
07/02/2025 $42.67 $44.84 $43.63 $44.23 0
06/02/2025 $42.67 $44.92 $44.11 $44.11 0
05/02/2025 $42.67 $44.22 $43.78 $44.11 0
04/02/2025 $42.67 $44.04 $43.16 $43.27 0
03/02/2025 $42.67 $44.03 $42.58 $43.27 0
31/01/2025 $42.67 $44.26 $43.92 $44.03 0
30/01/2025 $42.67 $44.49 $43.31 $44.12 0
29/01/2025 $42.67 $43.81 $43.53 $43.67 0
28/01/2025 $42.67 $43.74 $43.45 $43.54 0
27/01/2025 $42.67 $43.79 $43.13 $43.71 0
24/01/2025 $42.67 $43.98 $43.36 $43.79 0
23/01/2025 $42.67 $43.79 $42.63 $43.36 0
22/01/2025 $42.67 $43.51 $43.02 $43.19 0
21/01/2025 $42.67 $43.02 $42.67 $43.02 150
20/01/2025 $42.37 $42.84 $42.37 $42.83 2,713
17/01/2025 $42.36 $42.36 $42.28 $42.32 4,860
16/01/2025 $41.11 $42.41 $41.68 $41.68 0
15/01/2025 $41.11 $42.24 $41.09 $41.68 0
14/01/2025 $41.11 $41.11 $41.09 $41.08 2,449
13/01/2025 $41.80 $41.11 $40.57 $40.83 0
10/01/2025 $41.80 $42.01 $40.92 $41.11 0
09/01/2025 $41.80 $42.21 $41.37 $41.73 0
08/01/2025 $41.80 $42.05 $41.34 $41.58 0
07/01/2025 $41.80 $41.93 $41.80 $41.93 213
06/01/2025 $41.12 $42.02 $41.07 $41.96 0
03/01/2025 $41.12 $41.12 $41.07 $41.06 350
02/01/2025 $41.01 $41.15 $41.01 $41.15 2,200
01/01/2025 $42.50 $41.48 $41.06 $41.46 0
31/12/2024 $42.50 $41.48 $41.06 $41.46 0
30/12/2024 $42.50 $41.57 $40.96 $41.06 0
27/12/2024 $42.50 $41.47 $40.97 $41.46 0
26/12/2024 $42.50 $41.36 $41.01 $41.30 0
25/12/2024 $42.50 $41.36 $41.01 $41.30 0
24/12/2024 $42.50 $41.36 $41.01 $41.30 0
23/12/2024 $42.50 $41.21 $40.93 $41.01 0
20/12/2024 $42.50 $41.36 $40.48 $41.08 0
19/12/2024 $42.50 $42.41 $41.25 $41.36 0
18/12/2024 $42.50 $42.50 $42.41 $42.41 5,308
17/12/2024 $42.84 $42.60 $42.28 $42.46 0
16/12/2024 $42.84 $42.81 $42.39 $42.60 0
13/12/2024 $42.84 $42.91 $42.55 $42.62 0
12/12/2024 $42.84 $43.55 $42.74 $42.86 0
11/12/2024 $42.84 $42.92 $42.84 $42.90 7,251
10/12/2024 $43.28 $43.38 $42.81 $42.84 0
09/12/2024 $43.28 $43.39 $43.26 $43.38 3,577
06/12/2024 $42.02 $43.91 $43.00 $43.19 0
05/12/2024 $42.02 $43.38 $42.57 $43.11 0
04/12/2024 $42.02 $43.17 $42.37 $42.74 0
03/12/2024 $42.02 $42.78 $42.24 $42.59 0
02/12/2024 $42.02 $42.45 $41.92 $42.24 0
29/11/2024 $42.02 $42.30 $41.93 $42.28 0
28/11/2024 $42.02 $42.08 $41.82 $41.99 0
27/11/2024 $42.02 $41.88 $41.47 $41.82 0
26/11/2024 $42.02 $42.08 $41.54 $41.65 0
25/11/2024 $42.02 $42.02 $41.87 $41.87 238
22/11/2024 $41.17 $41.50 $41.17 $41.43 2,540
21/11/2024 $41.41 $41.43 $41.39 $41.43 3,626
20/11/2024 $41.71 $41.89 $41.20 $41.34 0
19/11/2024 $41.71 $42.11 $41.19 $41.65 0
18/11/2024 $41.71 $41.79 $41.44 $41.73 0
15/11/2024 $41.71 $41.71 $41.66 $42.17 206
14/11/2024 $41.77 $42.17 $41.77 $42.17 67
13/11/2024 $42.32 $43.27 $40.26 $41.80 0
12/11/2024 $42.32 $42.32 $41.80 $41.80 2,340
11/11/2024 $43.73 $42.95 $42.59 $42.78 0
08/11/2024 $43.73 $43.25 $42.57 $42.58 0
07/11/2024 $43.73 $43.39 $42.60 $43.14 0
06/11/2024 $43.73 $44.00 $42.53 $42.67 0
05/11/2024 $43.73 $43.74 $43.41 $43.69 0
04/11/2024 $43.73 $43.99 $43.54 $43.67 0
01/11/2024 $43.73 $44.28 $43.16 $43.69 0
31/10/2024 $43.73 $43.70 $43.00 $43.16 0
30/10/2024 $43.73 $43.76 $43.70 $44.07 548
29/10/2024 $44.22 $44.22 $44.07 $44.07 700
28/10/2024 $44.38 $44.47 $44.38 $44.47 350
25/10/2024 $45.24 $44.37 $44.12 $44.24 0
24/10/2024 $45.24 $44.57 $44.16 $44.16 0
23/10/2024 $45.24 $44.48 $44.10 $44.16 0
22/10/2024 $45.24 $44.69 $44.24 $44.47 0
21/10/2024 $45.24 $45.10 $44.56 $44.63 0
18/10/2024 $45.24 $45.10 $44.83 $45.08 0
17/10/2024 $45.24 $45.50 $44.32 $44.88 0
16/10/2024 $45.24 $44.89 $44.52 $44.64 0
15/10/2024 $45.24 $45.48 $44.83 $44.88 0
14/10/2024 $45.24 $45.40 $45.08 $45.31 0

Market data

Select a section