Market data

Select a section

JPMorgan ETFs (Ireland) ICAV Europe Rei Esg Etf Dist

(JERD)
Sector: n/a
$41.75
$0.25 0.60
Last updated: 12:24:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $45.06 $45.06 $45.02 $45.02 350
16/07/2024 $44.99 $44.99 $44.99 $44.99 350
15/07/2024 $45.54 $45.66 $45.10 $45.25 0
12/07/2024 $45.54 $46.07 $45.05 $45.10 0
11/07/2024 $45.54 $45.85 $44.32 $45.10 0
10/07/2024 $45.54 $45.91 $44.44 $44.70 0
09/07/2024 $45.54 $45.54 $44.03 $44.70 0
08/07/2024 $45.54 $45.54 $45.36 $45.35 350
05/07/2024 $45.31 $46.15 $44.58 $45.33 0
04/07/2024 $45.31 $45.31 $45.31 $45.31 700
03/07/2024 $44.80 $45.02 $44.75 $45.02 11,900
02/07/2024 $44.78 $45.07 $43.80 $44.78 0
01/07/2024 $44.78 $44.78 $44.78 $44.78 350
28/06/2024 $44.45 $44.45 $44.45 $44.44 350
27/06/2024 $45.84 $45.27 $43.85 $44.56 0
26/06/2024 $45.84 $45.21 $43.91 $44.56 0
25/06/2024 $45.84 $45.45 $44.28 $44.56 0
24/06/2024 $45.84 $45.57 $44.44 $44.56 0
21/06/2024 $45.84 $45.40 $44.03 $44.56 0
20/06/2024 $45.84 $45.51 $44.39 $44.39 0
19/06/2024 $45.84 $45.19 $44.38 $44.39 0
18/06/2024 $45.84 $45.45 $44.15 $44.39 0
17/06/2024 $45.84 $45.03 $43.87 $44.39 0
14/06/2024 $45.84 $45.38 $43.38 $44.39 0
13/06/2024 $45.84 $46.64 $44.13 $45.03 0
12/06/2024 $45.84 $46.60 $44.42 $45.42 0
11/06/2024 $45.84 $46.24 $44.36 $45.42 0
10/06/2024 $45.84 $46.11 $44.67 $45.42 0
07/06/2024 $45.84 $47.26 $44.91 $45.79 0
06/06/2024 $45.84 $46.97 $45.55 $45.79 0
05/06/2024 $45.84 $46.20 $45.50 $45.79 0
04/06/2024 $45.84 $45.97 $45.25 $45.79 0
03/06/2024 $45.84 $45.84 $45.80 $45.79 753
31/05/2024 $45.96 $45.79 $44.97 $45.33 0
30/05/2024 $45.96 $45.88 $44.58 $45.33 0
29/05/2024 $45.96 $45.88 $44.70 $45.88 0
28/05/2024 $45.96 $46.20 $45.33 $45.88 0
27/05/2024 $45.96 $45.88 $45.06 $45.88 0

Market data

Select a section