Market data

Select a section

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

(JRBU)
Sector: n/a
8,913.00p
46.00p 0.52
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 8,851.00p 8,922.50p 8,867.00p 8,913.00p 0
15/05/2025 8,851.00p 8,867.00p 8,851.00p 8,867.00p 46
14/05/2025 8,808.00p 8,874.00p 8,821.00p 8,846.00p 0
13/05/2025 8,808.00p 8,914.00p 8,867.50p 8,867.50p 5
12/05/2025 8,808.00p 8,955.00p 8,853.50p 8,921.50p 0
09/05/2025 8,808.00p 8,909.00p 8,861.50p 8,875.00p 0
08/05/2025 8,808.00p 8,884.00p 8,876.00p 8,884.00p 6
07/05/2025 8,808.00p 8,863.00p 8,858.00p 8,858.00p 5
06/05/2025 8,808.00p 8,808.00p 8,802.50p 8,802.50p 38
05/05/2025 8,920.00p 9,024.50p 8,790.50p 8,868.00p 0
02/05/2025 8,920.00p 9,024.50p 8,790.50p 8,868.00p 0
01/05/2025 8,920.00p 8,921.00p 8,913.00p 8,913.50p 196
30/04/2025 8,893.00p 8,909.00p 8,893.00p 8,909.00p 76
29/04/2025 8,841.00p 8,876.00p 8,841.00p 8,876.00p 76
28/04/2025 8,820.00p 8,930.50p 8,838.50p 8,856.00p 0
25/04/2025 8,820.00p 8,899.00p 8,853.00p 8,891.50p 0
24/04/2025 8,820.00p 8,853.00p 8,820.00p 8,853.00p 38
23/04/2025 8,855.00p 8,855.00p 8,841.50p 8,841.50p 38
22/04/2025 8,873.00p 8,736.50p 8,714.66p 8,736.50p 16
21/04/2025 8,873.00p 8,873.00p 8,873.00p 8,873.00p 60
18/04/2025 8,873.00p 8,873.00p 8,873.00p 8,873.00p 60
17/04/2025 8,873.00p 8,873.00p 8,847.00p 8,873.00p 60
16/04/2025 8,839.00p 8,867.50p 8,819.00p 8,866.50p 0
15/04/2025 8,839.00p 8,839.00p 8,837.00p 8,837.00p 39
14/04/2025 8,840.00p 8,840.00p 8,820.00p 8,820.00p 77
11/04/2025 8,860.00p 8,900.00p 8,780.00p 8,790.00p 215
10/04/2025 9,147.50p 9,147.50p 8,998.50p 9,017.00p 3,389
09/04/2025 8,972.50p 9,004.50p 8,972.50p 9,001.50p 1,958
08/04/2025 9,215.50p 9,217.50p 9,172.50p 9,217.50p 7
07/04/2025 9,215.50p 9,270.50p 9,267.50p 9,270.50p 1
04/04/2025 9,215.50p 9,343.25p 9,072.25p 9,255.00p 0
03/04/2025 9,215.50p 9,219.50p 8,982.00p 9,106.00p 0
02/04/2025 9,215.50p 9,235.00p 9,179.50p 9,190.75p 0
01/04/2025 9,215.50p 9,280.50p 9,226.00p 9,226.00p 11
31/03/2025 9,215.50p 9,211.25p 9,143.25p 9,200.50p 0
28/03/2025 9,215.50p 9,156.00p 9,104.50p 9,152.25p 0
27/03/2025 9,215.50p 9,174.00p 9,080.75p 9,104.50p 0
26/03/2025 9,215.50p 9,191.75p 9,154.00p 9,174.00p 0
25/03/2025 9,215.50p 9,184.75p 9,122.75p 9,168.25p 0
24/03/2025 9,215.50p 9,209.75p 9,152.75p 9,184.75p 0
21/03/2025 9,215.50p 9,223.50p 9,189.00p 9,209.75p 0
20/03/2025 9,215.50p 9,245.75p 9,145.25p 9,192.00p 0
19/03/2025 9,215.50p 9,152.50p 9,113.50p 9,145.25p 0
18/03/2025 9,215.50p 9,136.50p 9,081.25p 9,113.50p 0
17/03/2025 9,215.50p 9,152.50p 9,101.75p 9,129.25p 0
14/03/2025 9,215.50p 9,161.50p 9,095.50p 9,152.50p 0
13/03/2025 9,215.50p 9,242.75p 9,070.50p 9,095.50p 0
12/03/2025 9,215.50p 9,153.00p 9,086.00p 9,091.25p 0
11/03/2025 9,215.50p 9,215.50p 9,144.50p 9,144.50p 36
10/03/2025 9,283.50p 9,235.00p 9,181.75p 9,231.00p 0
07/03/2025 9,283.50p 9,190.75p 9,189.50p 9,190.75p 10
06/03/2025 9,283.50p 9,326.00p 9,096.25p 9,179.00p 0
05/03/2025 9,283.50p 9,283.50p 9,248.00p 9,273.50p 5
04/03/2025 9,461.00p 9,461.00p 9,371.50p 9,385.25p 0
03/03/2025 9,461.00p 9,496.00p 9,272.00p 9,386.00p 0
28/02/2025 9,461.00p 9,466.25p 9,452.00p 9,466.25p 123
27/02/2025 9,422.00p 9,527.00p 9,368.25p 9,418.00p 0
26/02/2025 9,422.00p 9,411.00p 9,360.50p 9,370.50p 0
25/02/2025 9,422.00p 9,422.00p 9,360.00p 9,390.75p 0
24/02/2025 9,422.00p 9,377.25p 9,324.25p 9,360.00p 0
21/02/2025 9,422.00p 9,422.50p 9,280.25p 9,335.00p 0
20/02/2025 9,422.00p 9,426.00p 9,296.25p 9,307.50p 0
19/02/2025 9,422.00p 9,337.75p 9,290.00p 9,334.75p 0
18/02/2025 9,422.00p 9,346.50p 9,307.25p 9,319.25p 0
17/02/2025 9,422.00p 9,355.50p 9,323.00p 9,333.75p 0
14/02/2025 9,422.00p 9,360.00p 9,306.00p 9,355.50p 0
13/02/2025 9,422.00p 9,400.00p 9,360.00p 9,360.00p 5
12/02/2025 9,422.00p 9,547.50p 9,285.75p 9,378.25p 0
11/02/2025 9,422.00p 9,444.50p 9,428.50p 9,428.50p 1
10/02/2025 9,422.00p 9,489.75p 9,441.75p 9,479.50p 0
07/02/2025 9,422.00p 9,456.00p 9,422.00p 9,456.00p 2,300
06/02/2025 9,388.50p 9,606.75p 9,417.00p 9,417.00p 0
05/02/2025 9,388.50p 9,417.00p 9,388.50p 9,417.00p 934
04/02/2025 9,374.50p 9,385.50p 9,374.50p 9,435.25p 342
03/02/2025 9,389.00p 9,483.50p 9,435.25p 9,435.25p 9
31/01/2025 9,389.00p 9,468.50p 9,425.25p 9,425.25p 13
30/01/2025 9,389.00p 9,422.00p 9,394.75p 9,394.75p 6
29/01/2025 9,389.00p 9,436.00p 9,403.50p 9,403.50p 1
28/01/2025 9,389.00p 9,417.75p 9,369.75p 9,391.00p 0
27/01/2025 9,389.00p 9,389.00p 9,369.75p 9,369.75p 19
24/01/2025 9,437.50p 9,450.75p 9,230.75p 9,326.50p 0
23/01/2025 9,437.50p 9,467.00p 9,412.75p 9,422.50p 0
22/01/2025 9,437.50p 9,471.25p 9,425.00p 9,460.75p 0
21/01/2025 9,437.50p 9,478.00p 9,467.00p 9,467.00p 4
20/01/2025 9,437.50p 9,483.38p 9,451.75p 9,451.75p 23
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

Market data

Select a section