Market data

Select a section

Jpmorgan Etfs (Ireland) Icav Jpm Chinaa Rei Equity Esg Ucits Etf Dist

(JRDC)
Sector: n/a
$15.93
$0.15 0.95
Last updated: 16:49:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $15.66 $15.97 $15.78 $15.93 0
18/09/2024 $15.66 $15.80 $15.72 $15.78 0
17/09/2024 $15.66 $15.84 $15.63 $15.74 0
16/09/2024 $15.66 $15.75 $15.61 $15.70 0
13/09/2024 $15.66 $15.66 $15.65 $15.66 800
12/09/2024 $16.16 $15.77 $15.64 $15.77 0
11/09/2024 $16.16 $15.81 $15.72 $15.72 0
10/09/2024 $16.16 $15.82 $15.68 $15.72 0
09/09/2024 $16.16 $16.03 $15.75 $15.78 0
06/09/2024 $16.16 $16.18 $15.97 $16.02 0
05/09/2024 $16.16 $16.26 $16.12 $16.18 0
04/09/2024 $16.16 $16.18 $16.08 $16.14 0
03/09/2024 $16.16 $16.18 $16.14 $16.18 1,187
02/09/2024 $16.15 $16.22 $16.12 $16.40 1,727
30/08/2024 $16.40 $16.40 $16.40 $16.40 800
29/08/2024 $16.38 $16.27 $16.17 $16.24 0
28/08/2024 $16.38 $16.30 $16.14 $16.17 0
27/08/2024 $16.38 $16.48 $16.27 $16.30 0
26/08/2024 $16.38 $16.41 $16.24 $16.28 0
23/08/2024 $16.38 $16.41 $16.24 $16.28 0
22/08/2024 $16.38 $16.41 $16.24 $16.28 0
21/08/2024 $16.38 $16.40 $16.38 $16.38 1,650
20/08/2024 $16.43 $16.43 $16.42 $16.42 330
19/08/2024 $16.37 $16.59 $16.41 $16.56 0
16/08/2024 $16.37 $16.47 $16.36 $16.41 0
15/08/2024 $16.37 $16.47 $16.34 $16.39 0
14/08/2024 $16.37 $16.58 $16.14 $16.34 0
13/08/2024 $16.37 $16.48 $16.34 $16.44 0
12/08/2024 $16.37 $16.43 $16.31 $16.37 0
09/08/2024 $16.37 $16.58 $16.32 $16.36 0
08/08/2024 $16.37 $16.65 $16.24 $16.45 0
07/08/2024 $16.37 $16.63 $16.13 $16.34 0
06/08/2024 $16.37 $16.37 $16.34 $16.34 1,320
05/08/2024 $16.55 $16.65 $16.09 $16.51 0
02/08/2024 $16.55 $16.58 $16.55 $16.58 388
01/08/2024 $16.67 $16.66 $16.49 $16.50 0
31/07/2024 $16.67 $16.67 $16.66 $16.66 1,600
30/07/2024 $16.53 $16.31 $16.19 $16.21 0
29/07/2024 $16.53 $16.46 $16.27 $16.31 0
26/07/2024 $16.53 $16.51 $16.40 $16.45 0
25/07/2024 $16.53 $16.69 $16.30 $16.45 0
24/07/2024 $16.53 $16.54 $16.41 $16.47 0
23/07/2024 $16.53 $16.53 $16.50 $16.50 5
22/07/2024 $16.97 $17.05 $16.88 $16.94 0
19/07/2024 $16.97 $17.32 $16.74 $17.05 0
18/07/2024 $16.97 $17.32 $16.66 $16.99 0
17/07/2024 $16.97 $17.04 $16.88 $16.96 0
16/07/2024 $16.97 $16.97 $16.84 $16.89 0
15/07/2024 $16.97 $17.06 $16.68 $16.87 0
12/07/2024 $16.97 $17.05 $16.83 $16.92 0
11/07/2024 $16.97 $16.97 $16.89 $16.89 800
10/07/2024 $16.90 $16.94 $16.90 $16.94 1,821
09/07/2024 $16.89 $16.90 $16.88 $16.90 3,200
08/07/2024 $17.02 $16.81 $16.68 $16.72 0
05/07/2024 $17.02 $16.89 $16.74 $16.81 0
04/07/2024 $17.02 $17.01 $16.85 $16.86 0
03/07/2024 $17.02 $17.27 $16.80 $17.01 0
02/07/2024 $17.02 $17.03 $17.02 $17.03 2,520
01/07/2024 $17.48 $17.40 $16.91 $17.05 0
28/06/2024 $17.48 $17.30 $16.73 $16.97 0
27/06/2024 $17.48 $17.28 $16.72 $16.93 0
26/06/2024 $17.48 $17.26 $16.96 $17.02 0
25/06/2024 $17.48 $17.35 $16.85 $16.96 0
24/06/2024 $17.48 $17.51 $17.08 $17.19 0
21/06/2024 $17.48 $17.54 $17.00 $17.20 0
20/06/2024 $17.48 $17.65 $17.16 $17.26 0
19/06/2024 $17.48 $17.48 $17.48 $17.48 800
18/06/2024 $17.68 $17.83 $17.28 $17.59 0
17/06/2024 $17.68 $17.60 $17.37 $17.53 0
14/06/2024 $17.68 $17.90 $17.38 $17.58 0
13/06/2024 $17.68 $17.85 $17.00 $17.43 0
12/06/2024 $17.68 $17.83 $17.22 $17.61 0
11/06/2024 $17.68 $17.86 $17.29 $17.49 0
10/06/2024 $17.68 $18.00 $17.20 $17.59 0
07/06/2024 $17.68 $17.71 $17.65 $17.65 1,661
06/06/2024 $17.85 $18.15 $17.39 $17.84 0
05/06/2024 $17.85 $17.95 $17.68 $17.76 0
04/06/2024 $17.85 $18.00 $17.62 $17.88 0
03/06/2024 $17.85 $17.80 $17.53 $17.62 0
31/05/2024 $17.85 $17.79 $17.55 $17.57 0
30/05/2024 $17.85 $17.84 $17.67 $17.77 0
29/05/2024 $17.85 $17.85 $17.80 $17.80 6,661
28/05/2024 $18.20 $17.94 $17.68 $17.74 0
27/05/2024 $18.20 $17.96 $17.73 $17.76 0
24/05/2024 $18.20 $17.96 $17.73 $17.76 0
23/05/2024 $18.20 $18.21 $17.92 $17.94 0
22/05/2024 $18.20 $18.32 $18.07 $18.21 0
21/05/2024 $18.20 $18.33 $18.09 $18.22 0
20/05/2024 $18.20 $18.44 $18.23 $18.33 0
17/05/2024 $18.20 $18.44 $18.11 $18.44 0
16/05/2024 $18.20 $18.26 $18.03 $18.15 0
15/05/2024 $18.20 $18.22 $17.96 $18.16 0
14/05/2024 $18.20 $18.33 $18.06 $18.22 0
13/05/2024 $18.20 $18.28 $18.20 $18.28 800
10/05/2024 $17.94 $18.39 $18.09 $18.29 0
09/05/2024 $17.94 $18.43 $18.08 $18.33 0
08/05/2024 $17.94 $18.08 $17.94 $18.08 700
07/05/2024 $18.27 $18.29 $18.27 $18.27 2,491
06/05/2024 $18.36 $18.36 $18.33 $18.33 700
03/05/2024 $18.36 $18.36 $18.33 $18.33 700
02/05/2024 $18.20 $18.20 $18.17 $18.17 700
01/05/2024 $17.92 $17.90 $17.74 $17.88 0
30/04/2024 $17.92 $18.08 $17.71 $17.87 0
29/04/2024 $17.92 $18.08 $17.92 $18.08 700
26/04/2024 $17.76 $17.84 $17.76 $17.82 4,668
25/04/2024 $17.50 $17.51 $17.25 $17.48 0
24/04/2024 $17.50 $17.49 $17.22 $17.40 0
23/04/2024 $17.50 $17.52 $17.15 $17.39 0
22/04/2024 $17.50 $17.52 $17.50 $17.52 800
19/04/2024 $17.28 $17.74 $17.41 $17.63 0
18/04/2024 $17.28 $17.76 $17.54 $17.74 0
17/04/2024 $17.28 $17.98 $17.34 $17.64 0
16/04/2024 $17.28 $17.59 $17.23 $17.40 0
15/04/2024 $17.28 $17.69 $17.13 $17.59 0
12/04/2024 $17.28 $17.32 $17.03 $17.13 0
11/04/2024 $17.28 $17.44 $17.17 $17.26 0
10/04/2024 $17.28 $17.28 $17.19 $17.19 1,600
09/04/2024 $17.63 $17.50 $17.27 $17.47 0
08/04/2024 $17.63 $17.54 $17.34 $17.49 0
05/04/2024 $17.63 $17.70 $17.44 $17.54 0
04/04/2024 $17.63 $17.73 $17.57 $17.70 0
03/04/2024 $17.63 $17.63 $17.44 $17.60 0
02/04/2024 $17.63 $17.74 $17.29 $17.63 0
01/04/2024 $17.63 $17.36 $17.19 $17.29 0
29/03/2024 $17.63 $17.36 $17.19 $17.29 0
28/03/2024 $17.63 $17.36 $17.19 $17.29 0
27/03/2024 $17.63 $17.35 $17.04 $17.16 0
26/03/2024 $17.63 $17.49 $17.25 $17.35 0
25/03/2024 $17.63 $17.47 $17.26 $17.31 0
22/03/2024 $17.63 $17.59 $17.23 $17.32 0
21/03/2024 $17.63 $17.63 $17.59 $17.59 1,600
20/03/2024 $17.77 $17.80 $17.52 $17.66 0

Market data

Select a section