Market data

Select a section

JPMorgan ETFs (Ireland) ICAV Europe Rei Esg Etf Dist

(JERD)
Sector: n/a
$42.32
$0.30 0.72
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $45.60 $45.25 $44.84 $45.24 0
10/10/2024 $45.60 $45.27 $44.40 $44.90 0
09/10/2024 $45.60 $45.35 $44.91 $45.26 0
08/10/2024 $45.60 $45.30 $44.84 $44.96 0
07/10/2024 $45.60 $45.41 $44.98 $45.30 0
04/10/2024 $45.60 $45.80 $45.06 $45.09 0
03/10/2024 $45.60 $45.65 $45.05 $45.09 0
02/10/2024 $45.60 $45.65 $45.60 $45.65 350
01/10/2024 $46.78 $46.31 $45.58 $45.65 0
30/09/2024 $46.78 $46.78 $46.25 $46.25 350
27/09/2024 $46.91 $46.92 $46.87 $46.87 5,225
26/09/2024 $46.17 $46.80 $46.01 $46.72 0
25/09/2024 $46.17 $46.17 $46.01 $46.01 183
24/09/2024 $45.91 $46.05 $45.90 $46.05 700
23/09/2024 $45.56 $45.61 $45.56 $45.61 700
20/09/2024 $44.82 $46.21 $45.41 $45.44 0
19/09/2024 $44.82 $46.85 $45.50 $45.50 0
18/09/2024 $44.82 $45.79 $45.46 $45.50 0
17/09/2024 $44.82 $46.01 $45.56 $45.74 0
16/09/2024 $44.82 $45.73 $45.45 $45.56 0
13/09/2024 $44.82 $45.63 $44.98 $44.98 0
12/09/2024 $44.82 $45.65 $44.53 $44.54 0
11/09/2024 $44.82 $45.20 $44.15 $44.56 0
10/09/2024 $44.82 $45.29 $44.16 $44.56 0
09/09/2024 $44.82 $44.86 $44.77 $44.77 1,400
06/09/2024 $45.20 $45.44 $44.61 $44.68 0
05/09/2024 $45.20 $45.50 $45.08 $45.17 0
04/09/2024 $45.20 $45.99 $44.83 $45.39 0
03/09/2024 $45.20 $46.54 $45.70 $45.74 0
02/09/2024 $45.20 $46.35 $46.00 $46.26 0
30/08/2024 $45.20 $46.56 $46.17 $46.26 0
29/08/2024 $45.20 $46.92 $45.79 $46.29 0
28/08/2024 $45.20 $46.27 $46.07 $46.14 0
27/08/2024 $45.20 $46.28 $46.04 $46.17 0
26/08/2024 $45.20 $45.95 $45.60 $45.67 0
23/08/2024 $45.20 $45.95 $45.60 $45.67 0
22/08/2024 $45.20 $45.95 $45.60 $45.67 0
21/08/2024 $45.20 $45.69 $45.35 $45.63 0
20/08/2024 $45.20 $45.60 $45.35 $45.35 0
19/08/2024 $45.20 $45.32 $45.20 $44.82 34
16/08/2024 $43.10 $44.92 $44.69 $44.82 0
15/08/2024 $43.10 $44.93 $43.97 $44.73 0
14/08/2024 $43.10 $44.68 $43.58 $44.26 0
13/08/2024 $43.10 $44.09 $43.34 $43.81 0
12/08/2024 $43.10 $43.67 $43.38 $43.49 0
09/08/2024 $43.10 $43.61 $43.18 $43.48 0
08/08/2024 $43.10 $43.25 $42.32 $43.18 0
07/08/2024 $43.10 $43.19 $43.10 $43.19 647
06/08/2024 $43.45 $43.45 $42.13 $42.49 0
05/08/2024 $43.45 $43.30 $41.27 $42.59 0
02/08/2024 $43.45 $43.45 $43.25 $43.25 376
01/08/2024 $43.82 $44.98 $43.78 $43.83 0
31/07/2024 $43.82 $44.90 $44.29 $44.66 0
30/07/2024 $43.82 $44.44 $43.71 $44.28 0
29/07/2024 $43.82 $44.69 $44.05 $44.17 0
26/07/2024 $43.82 $44.47 $43.95 $44.09 0
25/07/2024 $43.82 $44.09 $43.82 $44.09 1,150
24/07/2024 $44.49 $44.49 $44.46 $44.46 350
23/07/2024 $45.12 $44.95 $44.56 $44.63 0
22/07/2024 $45.12 $44.90 $44.26 $44.73 0
19/07/2024 $45.12 $44.70 $44.25 $44.26 0
18/07/2024 $45.12 $45.12 $44.70 $44.70 3,500

Market data

Select a section