Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM USD Crei Ucits Esg ETF

(JRBU)
Sector: n/a
9,531.75p
40.00p 0.42
Last updated: 17:04:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 9,437.50p 9,652.75p 9,387.75p 9,531.75p 0
16/01/2025 9,437.50p 9,606.25p 9,374.50p 9,474.00p 0
15/01/2025 9,437.50p 9,474.00p 9,437.50p 9,474.00p 120
14/01/2025 9,339.50p 9,555.50p 9,311.25p 9,395.75p 0
13/01/2025 9,339.50p 9,484.25p 9,420.25p 9,425.00p 0
10/01/2025 9,339.50p 9,420.25p 9,394.50p 9,420.25p 33
09/01/2025 9,339.50p 9,429.50p 9,348.50p 9,405.25p 0
08/01/2025 9,339.50p 9,429.25p 9,224.50p 9,348.50p 0
07/01/2025 9,339.50p 9,357.25p 9,209.75p 9,224.50p 0
06/01/2025 9,339.50p 9,358.25p 9,161.50p 9,257.50p 0
03/01/2025 9,339.50p 9,401.50p 9,351.00p 9,358.25p 0
02/01/2025 9,339.50p 9,417.25p 9,288.00p 9,396.00p 0
01/01/2025 9,339.50p 9,303.75p 9,277.25p 9,297.00p 0
31/12/2024 9,339.50p 9,303.75p 9,277.25p 9,297.00p 0
30/12/2024 9,339.50p 9,302.75p 9,215.00p 9,301.25p 0
27/12/2024 9,339.50p 9,262.00p 9,237.50p 9,237.50p 1
26/12/2024 9,339.50p 9,268.50p 9,223.50p 9,230.75p 0
25/12/2024 9,339.50p 9,268.50p 9,223.50p 9,230.75p 0
24/12/2024 9,339.50p 9,268.50p 9,223.50p 9,230.75p 0
23/12/2024 9,339.50p 9,279.25p 9,239.00p 9,268.50p 0
20/12/2024 9,339.50p 9,285.25p 9,230.25p 9,263.25p 0
19/12/2024 9,339.50p 9,263.75p 9,170.50p 9,230.25p 0
18/12/2024 9,339.50p 9,284.00p 9,234.00p 9,263.75p 0
17/12/2024 9,339.50p 9,265.00p 9,229.25p 9,250.25p 0
16/12/2024 9,339.50p 9,316.00p 9,252.00p 9,257.75p 0
13/12/2024 9,339.50p 9,314.25p 9,312.50p 9,314.25p 1
12/12/2024 9,339.50p 9,326.75p 9,259.00p 9,301.75p 0
11/12/2024 9,339.50p 9,413.75p 9,197.25p 9,310.75p 0
10/12/2024 9,339.50p 9,330.25p 9,296.00p 9,311.50p 0
09/12/2024 9,339.50p 9,348.00p 9,289.25p 9,296.00p 0
06/12/2024 9,339.50p 9,434.00p 9,197.25p 9,333.50p 0
05/12/2024 9,339.50p 9,344.50p 9,294.00p 9,311.75p 0
04/12/2024 9,339.50p 9,441.50p 9,218.75p 9,343.00p 0
03/12/2024 9,339.50p 9,397.25p 9,335.25p 9,364.75p 0
02/12/2024 9,339.50p 9,405.25p 9,319.50p 9,391.75p 0
29/11/2024 9,339.50p 9,346.75p 9,280.00p 9,322.75p 0
28/11/2024 9,339.50p 9,333.00p 9,298.25p 9,308.75p 0
27/11/2024 9,339.50p 9,363.75p 9,289.50p 9,298.25p 0
26/11/2024 9,339.50p 9,339.50p 9,334.25p 9,334.25p 400
25/11/2024 9,022.50p 9,399.25p 9,321.75p 9,262.75p 0
22/11/2024 9,022.50p 9,438.50p 9,159.75p 9,262.75p 0
21/11/2024 9,022.50p 9,263.00p 9,216.25p 9,262.75p 0
20/11/2024 9,022.50p 9,240.50p 9,188.00p 9,232.00p 0
19/11/2024 9,022.50p 9,286.25p 9,207.75p 9,228.00p 0
18/11/2024 9,022.50p 9,244.75p 9,191.50p 9,211.75p 0
15/11/2024 9,022.50p 9,192.00p 9,191.50p 9,190.00p 1
14/11/2024 9,022.50p 9,224.50p 9,163.25p 9,190.00p 0
13/11/2024 9,022.50p 9,291.00p 9,165.50p 9,183.50p 0
12/11/2024 9,022.50p 9,185.00p 9,135.00p 9,182.50p 0
11/11/2024 9,022.50p 9,151.00p 9,116.75p 9,135.00p 0
08/11/2024 9,022.50p 9,135.25p 9,029.25p 9,118.25p 0
07/11/2024 9,022.50p 9,031.00p 9,022.50p 9,029.25p 1,300
06/11/2024 9,027.00p 9,106.00p 8,969.75p 9,019.75p 0
05/11/2024 9,027.00p 9,050.00p 8,963.50p 8,969.75p 0
04/11/2024 9,027.00p 9,029.50p 9,027.00p 9,029.50p 294
01/11/2024 9,001.00p 9,154.50p 8,914.50p 8,991.50p 0
31/10/2024 9,001.00p 9,076.00p 9,001.00p 9,076.00p 588
30/10/2024 9,018.50p 9,027.00p 9,017.00p 9,017.00p 322
29/10/2024 8,989.00p 8,989.00p 8,966.00p 8,966.00p 464
28/10/2024 9,060.25p 9,043.75p 8,997.75p 9,002.75p 0
25/10/2024 9,060.25p 9,069.00p 9,035.50p 9,043.75p 0
24/10/2024 9,060.25p 9,073.50p 9,013.00p 9,046.25p 0
23/10/2024 9,060.25p 9,052.75p 9,022.00p 9,046.25p 0
22/10/2024 9,060.25p 9,071.50p 9,007.50p 9,031.75p 0
21/10/2024 9,060.25p 9,097.00p 9,035.50p 9,038.50p 0
18/10/2024 9,060.25p 9,114.50p 9,053.25p 9,097.00p 0
17/10/2024 9,060.25p 9,180.75p 9,085.50p 9,114.50p 0
16/10/2024 9,060.25p 9,174.50p 9,078.75p 9,170.75p 0
15/10/2024 9,060.25p 9,095.50p 9,056.75p 9,078.75p 0
14/10/2024 9,060.25p 9,068.75p 9,046.25p 9,056.75p 0
11/10/2024 9,004.50p 9,077.50p 9,039.25p 9,060.25p 0
10/10/2024 9,004.50p 9,173.25p 9,038.00p 9,067.00p 0
09/10/2024 9,004.50p 9,095.25p 9,053.50p 9,063.25p 0
08/10/2024 9,004.50p 9,087.75p 9,025.50p 9,053.50p 0
07/10/2024 9,004.50p 9,086.50p 9,056.75p 9,070.50p 0
04/10/2024 9,004.50p 9,207.25p 8,981.25p 9,080.75p 0
03/10/2024 9,004.50p 9,274.25p 9,042.00p 9,145.25p 0
02/10/2024 9,004.50p 9,192.50p 8,996.00p 9,048.75p 0
01/10/2024 9,004.50p 9,073.75p 8,943.25p 9,068.00p 0
30/09/2024 9,004.50p 8,980.00p 8,934.50p 8,943.25p 0
27/09/2024 9,004.50p 8,972.50p 8,959.75p 8,959.75p 1
26/09/2024 9,004.50p 9,002.25p 8,905.00p 8,930.25p 0
25/09/2024 9,004.50p 9,002.75p 8,950.50p 8,977.25p 0
24/09/2024 9,004.50p 9,002.25p 8,941.00p 8,984.00p 0
23/09/2024 9,004.50p 9,092.75p 8,979.75p 8,986.00p 0
20/09/2024 9,004.50p 9,063.50p 9,005.25p 9,037.00p 0
19/09/2024 9,004.50p 9,100.00p 9,046.25p 9,063.50p 0
18/09/2024 9,004.50p 9,147.50p 9,070.25p 9,100.00p 0
17/09/2024 9,004.50p 9,147.50p 9,121.50p 9,147.50p 1
16/09/2024 9,004.50p 9,139.25p 9,090.00p 9,115.25p 0
13/09/2024 9,004.50p 9,152.00p 9,114.75p 9,152.00p 0
12/09/2024 9,004.50p 9,211.00p 9,145.25p 9,152.00p 0
11/09/2024 9,004.50p 9,295.75p 9,157.00p 9,208.25p 0
10/09/2024 9,004.50p 9,169.50p 9,114.00p 9,167.00p 0
09/09/2024 9,004.50p 9,141.00p 9,092.50p 9,139.00p 0
06/09/2024 9,004.50p 9,165.75p 8,955.50p 9,109.75p 0
05/09/2024 9,004.50p 9,057.25p 9,027.25p 9,039.50p 0
04/09/2024 9,004.50p 9,028.25p 9,004.50p 9,028.25p 39
03/09/2024 9,061.00p 9,046.25p 8,968.75p 9,033.75p 0
02/09/2024 9,061.00p 8,972.50p 8,968.75p 8,993.50p 1
30/08/2024 9,061.00p 9,001.25p 8,953.00p 8,993.50p 0
29/08/2024 9,061.00p 8,993.25p 8,943.00p 8,967.50p 0
28/08/2024 9,061.00p 8,981.50p 8,939.50p 8,969.75p 0
27/08/2024 9,061.00p 8,945.50p 8,929.50p 8,945.50p 1
26/08/2024 9,061.00p 9,062.75p 9,004.50p 9,015.00p 0
23/08/2024 9,061.00p 9,062.75p 9,004.50p 9,015.00p 0
22/08/2024 9,061.00p 9,062.75p 9,004.50p 9,015.00p 0
21/08/2024 9,061.00p 9,062.75p 9,061.00p 9,062.75p 294
20/08/2024 9,065.00p 9,065.00p 9,065.00p 9,065.00p 294
19/08/2024 9,146.00p 9,111.25p 9,068.25p 9,086.75p 0
16/08/2024 9,146.00p 9,136.00p 9,098.00p 9,107.00p 0
15/08/2024 9,146.00p 9,200.75p 9,111.50p 9,120.25p 0
14/08/2024 9,146.00p 9,172.50p 9,146.00p 9,172.25p 1,764
13/08/2024 9,121.50p 9,247.25p 9,028.50p 9,129.00p 0
12/08/2024 9,121.50p 9,122.75p 9,121.50p 9,122.75p 294
09/08/2024 9,167.00p 9,167.00p 9,131.50p 9,131.50p 5,232
08/08/2024 9,175.50p 9,175.50p 9,130.25p 9,130.25p 15
07/08/2024 9,185.75p 9,191.50p 9,154.75p 9,170.00p 0
06/08/2024 9,214.50p 9,216.25p 9,132.50p 9,185.75p 0
05/08/2024 9,214.50p 9,214.50p 9,139.00p 9,159.50p 303
02/08/2024 9,097.00p 9,319.50p 8,978.50p 9,145.50p 0
01/08/2024 9,097.00p 9,101.75p 9,097.00p 9,101.75p 2
31/07/2024 8,906.00p 9,033.00p 8,980.75p 9,024.00p 0
30/07/2024 8,906.00p 9,001.75p 8,959.00p 8,984.75p 0
29/07/2024 8,906.00p 9,003.75p 8,938.75p 8,966.25p 0
26/07/2024 8,906.00p 8,950.50p 8,931.50p 8,908.00p 4
25/07/2024 8,906.00p 8,941.75p 8,873.75p 8,908.00p 0
24/07/2024 8,906.00p 8,891.00p 8,888.50p 8,891.00p 1
23/07/2024 8,906.00p 8,914.50p 8,908.25p 8,908.25p 1
22/07/2024 8,906.00p 8,919.75p 8,882.25p 8,898.50p 0
19/07/2024 8,906.00p 8,906.00p 8,903.75p 8,903.75p 294
18/07/2024 8,898.00p 8,909.25p 8,878.25p 8,905.75p 0

Market data

Select a section