Market data

Select a section

JPMorgan ETFs (Ireland) ICAV Europe Rei Esg Etf Dist

(JERD)
Sector: n/a
$49.27
$-0.19 -0.38
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $47.82 $50.19 $49.45 $49.46 0
16/06/2025 $47.82 $50.37 $49.92 $50.19 0
13/06/2025 $47.82 $50.42 $49.62 $49.92 0
12/06/2025 $47.82 $51.18 $49.90 $50.42 0
11/06/2025 $47.82 $50.85 $49.83 $50.20 0
10/06/2025 $47.82 $50.19 $49.80 $50.07 0
09/06/2025 $47.82 $50.21 $49.80 $50.00 0
06/06/2025 $47.82 $50.46 $49.80 $49.92 0
05/06/2025 $47.82 $50.63 $49.38 $49.95 0
04/06/2025 $47.82 $49.91 $49.31 $49.83 0
03/06/2025 $47.82 $49.82 $49.09 $49.31 0
02/06/2025 $47.82 $49.95 $48.56 $49.56 0
30/05/2025 $47.82 $49.41 $49.02 $49.23 0
29/05/2025 $47.82 $49.76 $48.48 $49.23 0
28/05/2025 $47.82 $50.07 $48.98 $49.03 0
27/05/2025 $47.82 $49.82 $48.90 $49.62 0
26/05/2025 $47.82 $49.59 $48.22 $48.90 0
23/05/2025 $47.82 $49.59 $48.22 $48.90 0
22/05/2025 $47.82 $49.73 $48.92 $49.15 0
21/05/2025 $47.82 $49.76 $49.38 $49.73 0
20/05/2025 $47.82 $49.43 $48.93 $49.38 0
19/05/2025 $47.82 $48.94 $48.36 $48.93 0
16/05/2025 $47.82 $48.81 $48.29 $48.36 0
15/05/2025 $47.82 $48.76 $47.52 $48.31 0
14/05/2025 $47.82 $48.45 $48.05 $48.12 0
13/05/2025 $47.82 $48.49 $47.54 $48.07 0
12/05/2025 $47.82 $48.68 $47.39 $47.79 0
09/05/2025 $47.82 $47.83 $47.79 $47.79 4,584
08/05/2025 $47.86 $47.86 $47.65 $47.65 56
07/05/2025 $47.06 $48.08 $47.62 $47.74 0
06/05/2025 $47.06 $48.22 $47.56 $47.92 0
05/05/2025 $47.06 $48.29 $46.89 $47.97 0
02/05/2025 $47.06 $48.29 $46.89 $47.97 0
01/05/2025 $47.06 $47.95 $46.72 $47.28 0
30/04/2025 $47.06 $47.56 $46.75 $47.06 0
29/04/2025 $47.06 $47.80 $46.90 $47.18 0
28/04/2025 $47.06 $47.07 $46.99 $46.99 4,584
25/04/2025 $46.72 $46.79 $46.64 $46.72 1,406
24/04/2025 $46.49 $46.57 $46.49 $46.53 1,000
23/04/2025 $45.60 $46.70 $45.86 $46.40 0
22/04/2025 $45.60 $45.98 $45.60 $45.98 4,584
21/04/2025 $44.99 $45.68 $44.50 $45.31 0
18/04/2025 $44.99 $45.68 $44.50 $45.31 0
17/04/2025 $44.99 $45.68 $44.50 $45.31 0
16/04/2025 $44.99 $45.35 $44.99 $45.35 350
15/04/2025 $45.70 $45.23 $44.57 $45.13 0
14/04/2025 $45.70 $44.81 $43.47 $44.64 0
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

Market data

Select a section