Market data

Select a section

JPMorgan ETFs (Ireland) Icav JPM Carbon Transition GL EQ Ucits ETF

(JPTC)
Sector: n/a
3,437.40p
12.30p 0.36
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,430.40p 3,455.90p 3,426.30p 3,437.40p 2,522
16/01/2025 3,426.90p 3,426.90p 3,419.64p 3,401.50p 2,265
15/01/2025 3,359.30p 3,401.81p 3,359.30p 3,401.50p 189
14/01/2025 3,363.80p 3,378.80p 3,359.90p 3,372.10p 540
13/01/2025 3,346.10p 3,361.00p 3,346.10p 3,348.70p 8,324
10/01/2025 3,375.10p 3,388.83p 3,337.50p 3,337.50p 844
09/01/2025 3,380.60p 3,388.40p 3,376.40p 3,376.40p 2,517
08/01/2025 3,359.50p 3,375.00p 3,357.40p 3,357.40p 752
07/01/2025 3,359.90p 3,368.22p 3,353.50p 3,356.20p 3,630
06/01/2025 3,349.90p 3,395.20p 3,349.90p 3,395.20p 975
03/01/2025 3,340.50p 3,351.90p 3,340.50p 3,350.95p 1,236
02/01/2025 3,330.10p 3,363.85p 3,330.10p 3,337.60p 1,836
01/01/2025 3,310.80p 3,327.20p 3,310.80p 3,326.55p 931
31/12/2024 3,310.80p 3,327.20p 3,310.80p 3,326.55p 931
30/12/2024 3,331.10p 3,331.10p 3,289.89p 3,314.85p 1,109
27/12/2024 3,358.00p 3,369.50p 3,335.73p 3,352.30p 676
26/12/2024 3,340.20p 3,350.80p 3,340.20p 3,341.80p 367
25/12/2024 3,340.20p 3,350.80p 3,340.20p 3,341.80p 367
24/12/2024 3,340.20p 3,350.80p 3,340.20p 3,341.80p 367
23/12/2024 3,322.90p 3,333.30p 3,311.00p 3,312.50p 14,914
20/12/2024 3,266.90p 3,313.80p 3,263.90p 3,301.00p 1,161
19/12/2024 3,302.80p 3,304.40p 3,293.40p 3,299.20p 1,020
18/12/2024 3,354.20p 3,364.10p 3,349.26p 3,364.10p 2,852
17/12/2024 3,355.70p 3,357.00p 3,333.50p 3,333.50p 1,173
16/12/2024 3,362.10p 3,374.60p 3,362.10p 3,362.85p 307
13/12/2024 3,380.40p 3,380.40p 3,365.90p 3,365.90p 657
12/12/2024 3,352.00p 3,364.50p 3,351.80p 3,364.50p 685
11/12/2024 3,333.80p 3,353.30p 3,333.80p 3,351.60p 3,110
10/12/2024 3,343.60p 3,345.98p 3,337.60p 3,337.60p 1,258
09/12/2024 3,354.30p 3,364.30p 3,322.50p 3,322.50p 2,298
06/12/2024 3,349.80p 3,367.30p 3,349.80p 3,367.30p 1,031
05/12/2024 3,354.20p 3,362.10p 3,350.35p 3,362.10p 1,535
04/12/2024 3,350.80p 3,362.00p 3,348.43p 3,360.20p 745
03/12/2024 3,344.10p 3,354.40p 3,329.20p 3,329.20p 2,636
02/12/2024 3,330.60p 3,351.80p 3,325.90p 3,325.90p 1,743
29/11/2024 3,319.40p 3,326.10p 3,303.50p 3,303.50p 764
28/11/2024 3,328.80p 3,328.80p 3,314.60p 3,314.60p 1,760
27/11/2024 3,335.40p 3,335.40p 3,310.10p 3,310.10p 633
26/11/2024 3,319.20p 3,340.50p 3,319.20p 3,332.60p 942
25/11/2024 3,330.00p 3,340.90p 3,324.80p 3,324.80p 797
22/11/2024 3,314.30p 3,337.24p 3,314.30p 3,280.60p 715
21/11/2024 3,280.60p 3,280.60p 3,268.12p 3,280.60p 1,993
20/11/2024 3,238.00p 3,275.30p 3,238.00p 3,238.00p 479
19/11/2024 3,249.30p 3,249.30p 3,246.23p 3,249.30p 5,439
18/11/2024 3,273.80p 3,273.80p 3,250.98p 3,273.80p 3,783
15/11/2024 3,300.60p 3,268.20p 3,257.80p 3,300.60p 427
14/11/2024 3,300.60p 3,300.60p 3,289.35p 3,300.60p 575
13/11/2024 3,272.40p 3,283.72p 3,272.40p 3,272.40p 3,703
12/11/2024 3,275.40p 3,287.20p 3,275.40p 3,275.40p 3,060
11/11/2024 3,261.90p 3,281.40p 3,261.90p 3,261.90p 2,540
08/11/2024 3,266.40p 3,266.40p 3,245.41p 3,266.40p 752
07/11/2024 3,236.20p 3,242.24p 3,231.20p 3,234.00p 807
06/11/2024 3,236.20p 3,240.80p 3,215.10p 3,225.50p 299
05/11/2024 3,151.00p 3,150.65p 3,146.67p 3,150.65p 378
04/11/2024 3,151.00p 3,159.00p 3,142.99p 3,159.00p 1,063
01/11/2024 3,158.10p 3,159.00p 3,142.98p 3,157.30p 3,534
31/10/2024 3,173.30p 3,159.30p 3,152.97p 3,159.30p 608
30/10/2024 3,173.30p 3,188.95p 3,173.30p 3,173.30p 1,096
29/10/2024 3,198.30p 3,187.90p 3,182.84p 3,183.20p 331
28/10/2024 3,198.30p 3,199.22p 3,180.40p 3,180.40p 3,822
25/10/2024 3,190.40p 3,204.70p 3,190.40p 3,204.70p 1,325
24/10/2024 3,193.40p 3,202.96p 3,181.45p 3,191.25p 568
23/10/2024 3,193.40p 3,201.60p 3,191.25p 3,191.25p 103
22/10/2024 3,193.40p 3,205.83p 3,193.40p 3,193.40p 2,414
21/10/2024 3,201.70p 3,212.70p 3,197.60p 3,197.60p 1,285
18/10/2024 3,201.70p 3,206.19p 3,196.64p 3,201.70p 988
17/10/2024 3,218.10p 3,220.40p 3,208.84p 3,218.10p 671
16/10/2024 3,193.80p 3,201.90p 3,186.59p 3,201.90p 2,796
15/10/2024 3,209.00p 3,209.00p 3,174.50p 3,174.50p 31,441
14/10/2024 3,188.00p 3,205.20p 3,179.62p 3,186.90p 959
11/10/2024 3,190.00p 3,190.00p 3,165.40p 3,190.00p 2,539
10/10/2024 3,183.40p 3,183.40p 3,159.80p 3,183.40p 962
09/10/2024 3,177.70p 3,177.70p 3,150.34p 3,177.70p 5,320
08/10/2024 3,132.90p 3,139.82p 3,132.90p 3,132.90p 257
07/10/2024 3,145.10p 3,153.20p 3,143.70p 3,152.20p 5,919
04/10/2024 3,143.70p 3,146.60p 3,136.20p 3,143.70p 1,930
03/10/2024 3,142.70p 3,142.70p 3,130.30p 3,133.20p 1,066
02/10/2024 3,107.40p 3,107.55p 3,092.20p 3,107.55p 208
01/10/2024 3,107.40p 3,102.95p 3,088.90p 3,096.80p 180
30/09/2024 3,107.40p 3,107.40p 3,094.22p 3,103.90p 5,786
27/09/2024 3,113.90p 3,111.30p 3,103.02p 3,107.30p 190
26/09/2024 3,113.90p 3,123.60p 3,101.15p 3,101.15p 686
25/09/2024 3,113.90p 3,099.75p 3,093.46p 3,099.75p 161
24/09/2024 3,113.90p 3,113.90p 3,079.30p 3,101.90p 262
23/09/2024 3,102.50p 3,100.60p 3,094.15p 3,094.15p 308
20/09/2024 3,102.50p 3,102.50p 3,094.80p 3,102.50p 185
19/09/2024 3,102.20p 3,122.88p 3,102.20p 3,102.20p 1,389
18/09/2024 3,089.30p 3,089.30p 3,074.80p 3,089.30p 1,990
17/09/2024 3,096.30p 3,104.18p 3,096.30p 3,096.30p 2,123
16/09/2024 3,069.30p 3,090.80p 3,069.30p 3,069.30p 838
13/09/2024 3,102.00p 3,107.90p 3,090.31p 3,082.85p 782
12/09/2024 3,038.80p 3,082.85p 3,076.64p 3,082.85p 543
11/09/2024 3,038.80p 3,040.59p 3,026.10p 3,038.80p 1,302
10/09/2024 3,017.70p 3,045.48p 3,032.95p 3,043.80p 401
09/09/2024 3,017.70p 3,034.40p 3,017.70p 3,017.70p 1,317
06/09/2024 3,016.00p 3,030.60p 2,994.30p 2,994.30p 212
05/09/2024 3,051.60p 3,058.05p 3,016.80p 3,016.80p 1,078
04/09/2024 3,050.20p 3,053.30p 3,041.82p 3,050.20p 314
03/09/2024 3,070.80p 3,093.70p 3,070.80p 3,070.80p 2,696
02/09/2024 3,090.40p 3,113.00p 3,105.26p 3,090.40p 475
30/08/2024 3,090.40p 3,107.30p 3,090.40p 3,090.40p 420
29/08/2024 3,097.50p 3,101.44p 3,095.79p 3,100.60p 266
28/08/2024 3,089.10p 3,089.10p 3,068.30p 3,068.30p 1,970
27/08/2024 3,101.90p 3,082.10p 3,071.50p 3,077.30p 608
26/08/2024 3,101.90p 3,106.49p 3,091.95p 3,091.95p 479
23/08/2024 3,101.90p 3,106.49p 3,091.95p 3,091.95p 479
22/08/2024 3,101.90p 3,106.49p 3,091.95p 3,091.95p 479
21/08/2024 3,101.90p 3,106.50p 3,090.20p 3,090.20p 1,006
20/08/2024 3,115.50p 3,115.50p 3,092.80p 3,092.80p 1,882
19/08/2024 3,088.20p 3,097.10p 3,088.20p 3,094.00p 1,713
16/08/2024 3,105.10p 3,105.10p 3,091.26p 3,105.10p 2,028
15/08/2024 3,070.60p 3,092.88p 3,090.81p 3,091.50p 386
14/08/2024 3,070.60p 3,070.60p 3,041.42p 3,070.60p 2,763
13/08/2024 3,047.80p 3,047.80p 3,030.61p 3,047.80p 3,184
12/08/2024 3,016.40p 3,022.90p 3,005.86p 3,010.85p 7,066
09/08/2024 3,005.30p 3,005.50p 2,999.13p 3,004.05p 68,174
08/08/2024 2,988.60p 2,990.74p 2,987.72p 2,988.60p 771
07/08/2024 3,013.10p 3,019.01p 3,005.99p 3,013.10p 4,367
06/08/2024 2,948.40p 2,978.90p 2,947.02p 2,978.90p 8,489
05/08/2024 2,931.50p 2,942.90p 2,906.56p 2,928.40p 6,745
02/08/2024 2,978.10p 3,010.09p 2,978.10p 2,978.10p 733
01/08/2024 3,067.10p 3,119.77p 3,067.10p 3,067.10p 1,231
31/07/2024 3,082.30p 3,115.40p 3,082.30p 3,115.40p 11,945
30/07/2024 3,068.00p 3,068.60p 3,052.60p 3,052.60p 173
29/07/2024 3,068.00p 3,073.20p 3,047.30p 3,052.20p 742
26/07/2024 3,032.40p 3,051.58p 3,032.40p 3,033.90p 1,067
25/07/2024 3,036.20p 3,036.20p 3,018.00p 3,033.90p 1,718
24/07/2024 3,079.00p 3,079.00p 3,048.80p 3,048.80p 670
23/07/2024 3,103.40p 3,105.90p 3,096.90p 3,105.90p 1,138
22/07/2024 3,074.20p 3,102.70p 3,089.93p 3,090.90p 1,266
19/07/2024 3,074.20p 3,074.20p 3,074.20p 3,074.20p 55
18/07/2024 3,113.50p 3,113.50p 3,086.75p 3,086.75p 2,252

Market data

Select a section