Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM EUR Crei 1-5 Ucits Esg ETF

(JR15)
Sector: n/a
€106.91
€0.15 0.14
Last updated: 17:07:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 €106.70 €107.10 €106.91 €106.91 0
15/05/2025 €106.70 €106.82 €106.74 €106.76 1
14/05/2025 €106.70 €106.80 €106.63 €106.63 0
13/05/2025 €106.70 €106.74 €106.67 €106.67 12
12/05/2025 €106.70 €106.94 €106.54 €106.69 160
09/05/2025 €106.68 €106.98 €106.90 €106.90 0
08/05/2025 €106.68 €107.02 €106.91 €106.91 0
07/05/2025 €106.68 €106.92 €106.84 €106.90 1
06/05/2025 €106.68 €107.02 €106.56 €106.77 0
05/05/2025 €106.68 €106.90 €106.64 €106.75 0
02/05/2025 €106.68 €106.90 €106.64 €106.75 0
01/05/2025 €106.68 €107.00 €106.70 €106.81 1
30/04/2025 €106.68 €106.94 €106.62 €106.77 23
29/04/2025 €106.68 €106.92 €106.76 €106.76 2
28/04/2025 €106.68 €106.88 €106.58 €106.76 21
25/04/2025 €106.82 €107.00 €106.83 €106.83 1
24/04/2025 €106.82 €107.00 €106.90 €106.94 2
23/04/2025 €106.82 €106.92 €106.56 €106.76 0
22/04/2025 €106.82 €107.00 €106.66 €106.72 12
21/04/2025 €105.62 €106.79 €106.52 €106.71 34
18/04/2025 €105.62 €106.79 €106.52 €106.71 34
17/04/2025 €105.62 €106.79 €106.52 €106.71 34
16/04/2025 €105.62 €106.49 €106.48 €106.49 0
15/04/2025 €105.62 €106.47 €106.18 €106.39 57
14/04/2025 €105.62 €106.40 €106.23 €106.22 1
11/04/2025 €105.62 €106.40 €105.80 €106.10 0
10/04/2025 €105.62 €106.69 €104.81 €105.98 24
09/04/2025 €105.62 €106.17 €105.43 €105.75 22
08/04/2025 €105.62 €105.97 €105.93 €105.93 0
07/04/2025 €105.62 €107.06 €105.46 €105.97 654
04/04/2025 €106.13 €106.49 €105.85 €106.01 0
03/04/2025 €106.13 €106.30 €105.86 €106.19 45
02/04/2025 €106.13 €106.32 €106.09 €106.09 0
01/04/2025 €106.13 €106.25 €106.05 €106.15 2,736
31/03/2025 €106.13 €106.37 €106.05 €106.05 34
28/03/2025 €105.78 €106.23 €106.09 €106.08 0
27/03/2025 €105.78 €106.12 €106.00 €106.00 0
26/03/2025 €105.78 €106.03 €105.95 €105.95 0
25/03/2025 €105.78 €106.01 €105.84 €105.92 1
24/03/2025 €105.78 €106.05 €105.82 €105.89 4
21/03/2025 €105.78 €106.00 €105.87 €105.87 72
20/03/2025 €105.78 €105.97 €105.83 €105.83 28
19/03/2025 €105.78 €105.90 €105.75 €105.75 12
18/03/2025 €105.78 €105.95 €105.63 €105.78 12
17/03/2025 €105.81 €105.81 €105.75 €105.75 161
14/03/2025 €105.61 €105.81 €105.29 €105.63 51
13/03/2025 €105.70 €105.90 €105.55 €105.55 0
12/03/2025 €105.70 €105.87 €105.54 €105.60 1
11/03/2025 €105.70 €106.18 €105.61 €105.61 0
10/03/2025 €105.70 €105.91 €105.83 €105.82 14
07/03/2025 €105.70 €105.93 €105.70 €105.70 18
06/03/2025 €106.16 €105.77 €105.51 €105.56 43
05/03/2025 €106.16 €106.16 €105.70 €105.70 9
04/03/2025 €106.30 €106.38 €106.20 €106.22 4
03/03/2025 €106.30 €106.47 €106.09 €106.21 50
28/02/2025 €106.18 €106.41 €106.30 €106.30 12
27/02/2025 €106.18 €106.44 €106.20 €106.32 743
26/02/2025 €106.18 €106.27 €106.20 €106.20 4
25/02/2025 €106.18 €106.24 €106.13 €106.13 0
24/02/2025 €106.18 €106.18 €106.15 €106.14 3
21/02/2025 €105.90 €106.10 €106.08 €106.10 0
20/02/2025 €105.90 €105.94 €105.90 €105.94 38
19/02/2025 €105.95 €105.95 €105.86 €105.86 114
18/02/2025 €105.86 €106.08 €106.02 €106.02 6
17/02/2025 €105.86 €106.14 €105.86 €106.00 49
14/02/2025 €106.14 €106.14 €106.09 €106.09 76
13/02/2025 €106.03 €106.23 €106.02 €106.14 27
12/02/2025 €106.11 €106.11 €105.84 €105.84 0
11/02/2025 €106.11 €106.11 €105.95 €105.95 97
10/02/2025 €105.84 €106.12 €105.96 €106.07 0
07/02/2025 €105.84 €106.30 €105.96 €105.96 0
06/02/2025 €105.84 €106.05 €105.96 €105.98 0
05/02/2025 €105.84 €106.11 €105.91 €105.98 8
04/02/2025 €105.84 €105.97 €105.84 €105.97 29
03/02/2025 €105.51 €105.97 €105.88 €105.88 18
31/01/2025 €105.51 €105.80 €105.80 €105.80 0
30/01/2025 €105.51 €105.63 €105.51 €105.56 16
29/01/2025 €105.29 €105.52 €105.35 €105.35 4
28/01/2025 €105.29 €105.39 €105.25 €105.33 6
27/01/2025 €105.29 €105.44 €105.27 €105.26 136
24/01/2025 €105.29 €105.55 €105.20 €105.19 0
23/01/2025 €105.29 €105.40 €105.31 €105.31 12
22/01/2025 €105.29 €105.46 €105.32 €105.38 6
21/01/2025 €105.29 €105.37 €105.25 €105.34 0
20/01/2025 €105.29 €105.39 €105.33 €105.32 22
17/01/2025 €105.29 €105.36 €105.25 €105.25 0
16/01/2025 €105.29 €105.17 €105.11 €105.08 0
15/01/2025 €105.29 €105.14 €104.85 €105.08 1
14/01/2025 €105.29 €104.92 €104.84 €104.84 16
13/01/2025 €105.29 €104.99 €104.78 €104.87 0
10/01/2025 €105.29 €105.26 €104.99 €104.99 2
09/01/2025 €105.29 €105.13 €104.98 €105.08 0
08/01/2025 €105.29 €105.15 €105.00 €105.09 0
07/01/2025 €105.29 €105.22 €105.02 €105.06 0
06/01/2025 €105.29 €105.15 €105.09 €105.15 0
03/01/2025 €105.29 €105.44 €105.25 €105.25 0
02/01/2025 €105.29 €105.52 €105.45 €105.44 146
01/01/2025 €105.29 €105.52 €105.35 €105.39 0
31/12/2024 €105.29 €105.52 €105.35 €105.39 0
30/12/2024 €105.29 €105.51 €105.25 €105.40 2
27/12/2024 €105.35 €105.77 €105.35 €105.40 1,029
26/12/2024 €105.69 €105.69 €105.42 €105.42 31
25/12/2024 €105.69 €105.69 €105.42 €105.42 31
24/12/2024 €105.69 €105.69 €105.42 €105.42 31
23/12/2024 €105.65 €105.65 €105.42 €105.42 5
20/12/2024 €105.47 €105.58 €105.43 €105.43 10
19/12/2024 €105.47 €105.47 €105.25 €105.39 39
18/12/2024 €105.81 €105.65 €105.48 €105.54 0
17/12/2024 €105.81 €105.80 €105.56 €105.56 0
16/12/2024 €105.81 €105.81 €105.57 €105.57 33
13/12/2024 €105.85 €105.95 €105.55 €105.55 0
12/12/2024 €105.85 €106.06 €105.72 €105.72 0
11/12/2024 €105.85 €105.86 €105.80 €105.80 500
10/12/2024 €105.74 €105.85 €105.74 €105.77 34
09/12/2024 €105.78 €105.78 €105.73 €105.73 20
06/12/2024 €105.58 €105.78 €105.39 €105.69 49
05/12/2024 €105.58 €105.68 €105.64 €105.64 0
04/12/2024 €105.58 €105.84 €105.65 €105.70 68
03/12/2024 €105.58 €105.65 €105.58 €105.64 30
02/12/2024 €105.48 €105.78 €105.70 €105.69 2
29/11/2024 €105.48 €105.66 €105.43 €105.53 1
28/11/2024 €104.86 €105.52 €105.29 €105.36 10
27/11/2024 €104.86 €105.32 €105.14 €105.21 0
26/11/2024 €104.86 €105.26 €105.18 €105.18 28
25/11/2024 €104.86 €105.38 €105.19 €105.26 10
22/11/2024 €104.86 €105.12 €105.05 €104.94 2
21/11/2024 €104.86 €105.01 €104.95 €104.94 2
20/11/2024 €104.86 €104.92 €104.79 €104.86 0
19/11/2024 €104.86 €105.38 €104.87 €104.87 6
18/11/2024 €104.86 €104.97 €104.82 €104.97 9

Market data

Select a section