Market data

Select a section

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

(JRDC)
Sector: n/a
$17.39
$0.47 2.78
Last updated: 16:55:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $16.48 $17.43 $16.48 $17.39 0
09/04/2025 $16.48 $17.31 $16.71 $16.92 0
08/04/2025 $16.48 $17.11 $16.47 $16.77 0
07/04/2025 $16.48 $16.48 $16.39 $16.47 580
04/04/2025 $17.77 $17.77 $17.43 $17.42 541
03/04/2025 $18.31 $18.35 $17.99 $18.08 0
02/04/2025 $18.31 $18.38 $18.27 $18.35 0
01/04/2025 $18.31 $18.38 $18.24 $18.38 0
31/03/2025 $18.31 $18.36 $18.31 $18.36 34
28/03/2025 $19.04 $18.66 $18.41 $18.45 0
27/03/2025 $19.04 $18.66 $18.51 $18.66 0
26/03/2025 $19.04 $18.61 $18.47 $18.54 0
25/03/2025 $19.04 $18.67 $18.55 $18.61 0
24/03/2025 $19.04 $18.71 $18.49 $18.58 0
21/03/2025 $19.04 $18.66 $18.43 $18.49 0
20/03/2025 $19.04 $18.97 $18.64 $18.66 0
19/03/2025 $19.04 $19.10 $18.94 $18.97 0
18/03/2025 $19.04 $19.04 $19.00 $19.00 200
17/03/2025 $18.49 $19.07 $18.89 $19.07 0
14/03/2025 $18.49 $19.16 $18.57 $19.05 0
13/03/2025 $18.49 $18.59 $18.44 $18.57 0
12/03/2025 $18.49 $18.76 $18.52 $18.59 0
11/03/2025 $18.49 $18.73 $18.43 $18.60 0
10/03/2025 $18.49 $18.49 $18.43 $18.43 800
07/03/2025 $18.66 $18.66 $18.53 $18.57 0
06/03/2025 $18.66 $18.69 $18.66 $18.66 1,110
05/03/2025 $18.52 $18.48 $18.21 $18.44 0
04/03/2025 $18.52 $18.52 $18.18 $18.21 0
03/03/2025 $18.52 $18.36 $18.23 $18.33 0
28/02/2025 $18.52 $18.56 $18.27 $18.32 0
27/02/2025 $18.52 $18.76 $18.47 $18.56 0
26/02/2025 $18.52 $18.66 $18.50 $18.63 0
25/02/2025 $18.52 $18.56 $18.40 $18.50 0
24/02/2025 $18.52 $18.79 $18.50 $18.53 0
21/02/2025 $18.52 $18.85 $18.59 $18.79 0
20/02/2025 $18.52 $18.62 $18.42 $18.59 0
19/02/2025 $18.52 $18.49 $18.35 $18.43 0
18/02/2025 $18.52 $18.55 $18.30 $18.35 0
17/02/2025 $18.52 $18.55 $18.52 $18.55 561
14/02/2025 $18.25 $18.67 $18.29 $18.63 0
13/02/2025 $18.25 $18.33 $18.10 $18.29 0
12/02/2025 $18.25 $18.45 $18.16 $18.33 0
11/02/2025 $18.25 $18.33 $18.11 $18.21 0
10/02/2025 $18.25 $18.33 $18.25 $18.33 1,380
07/02/2025 $17.71 $18.41 $18.00 $18.24 0
06/02/2025 $17.71 $18.09 $17.83 $17.83 0
05/02/2025 $17.71 $18.21 $17.81 $17.83 0
04/02/2025 $17.71 $18.25 $17.90 $17.90 0
03/02/2025 $17.71 $17.97 $17.71 $17.90 316
31/01/2025 $18.17 $18.39 $18.08 $18.13 0
30/01/2025 $18.17 $18.23 $18.06 $18.23 0
29/01/2025 $18.17 $18.33 $17.98 $18.20 0
28/01/2025 $18.17 $18.34 $17.96 $17.98 0
27/01/2025 $18.17 $18.24 $17.99 $18.18 0
24/01/2025 $18.17 $18.21 $18.17 $18.21 320
23/01/2025 $17.91 $17.95 $17.84 $17.91 0
22/01/2025 $17.91 $18.07 $17.84 $17.95 0
21/01/2025 $17.91 $18.21 $17.92 $18.02 0
20/01/2025 $17.91 $18.28 $17.83 $18.21 0
17/01/2025 $17.91 $17.95 $17.91 $17.95 800
16/01/2025 $17.78 $17.79 $17.64 $17.76 0
15/01/2025 $17.78 $17.86 $17.67 $17.76 0
14/01/2025 $17.78 $17.78 $17.68 $17.76 7,000
13/01/2025 $18.54 $17.41 $17.29 $17.33 0
10/01/2025 $18.54 $17.59 $17.22 $17.29 0
09/01/2025 $18.54 $17.69 $17.57 $17.59 0
08/01/2025 $18.54 $17.75 $17.54 $17.64 0
07/01/2025 $18.54 $17.83 $17.60 $17.70 0
06/01/2025 $18.54 $17.99 $17.57 $17.60 0
03/01/2025 $18.54 $17.85 $17.57 $17.60 0
02/01/2025 $18.54 $18.31 $17.73 $17.85 0
01/01/2025 $18.54 $18.51 $18.25 $18.31 0
31/12/2024 $18.54 $18.51 $18.25 $18.31 0
30/12/2024 $18.54 $18.54 $18.51 $18.51 2,240
27/12/2024 $18.29 $18.70 $18.54 $18.63 0
26/12/2024 $18.29 $18.63 $18.37 $18.60 0
25/12/2024 $18.29 $18.63 $18.37 $18.60 0
24/12/2024 $18.29 $18.63 $18.37 $18.60 0
23/12/2024 $18.29 $18.43 $18.30 $18.37 0
20/12/2024 $18.29 $18.41 $18.18 $18.41 0
19/12/2024 $18.29 $18.43 $18.32 $18.35 0
18/12/2024 $18.29 $18.54 $18.37 $18.42 0
17/12/2024 $18.29 $18.50 $18.26 $18.46 0
16/12/2024 $18.29 $18.29 $18.26 $18.26 1,380
13/12/2024 $19.96 $18.68 $18.34 $18.39 0
12/12/2024 $19.96 $18.94 $18.46 $18.68 0
11/12/2024 $19.96 $18.79 $18.60 $18.70 0
10/12/2024 $19.96 $20.01 $18.64 $18.75 0
09/12/2024 $19.96 $20.09 $19.96 $20.01 1,600
06/12/2024 $18.49 $18.70 $18.46 $18.61 0
05/12/2024 $18.49 $18.47 $18.29 $18.46 0
04/12/2024 $18.49 $18.57 $18.32 $18.36 0
03/12/2024 $18.49 $18.57 $18.43 $18.57 0
02/12/2024 $18.49 $18.52 $18.49 $18.52 89
29/11/2024 $18.18 $18.60 $18.23 $18.59 0
28/11/2024 $18.18 $18.48 $18.15 $18.23 0
27/11/2024 $18.18 $18.53 $18.02 $18.02 0
26/11/2024 $18.18 $18.11 $17.96 $18.02 0
25/11/2024 $18.18 $18.08 $17.97 $18.00 0
22/11/2024 $18.18 $18.18 $18.07 $18.73 572
21/11/2024 $18.64 $18.83 $18.69 $18.73 0
20/11/2024 $18.64 $18.81 $18.69 $18.77 0
19/11/2024 $18.64 $18.77 $18.63 $18.69 0
18/11/2024 $18.64 $18.64 $18.63 $18.63 580
15/11/2024 $18.94 $18.91 $18.61 $18.91 0
14/11/2024 $18.94 $18.94 $18.91 $18.91 125
13/11/2024 $19.23 $19.30 $19.23 $19.02 579
12/11/2024 $19.48 $19.35 $19.00 $19.02 0
11/11/2024 $19.48 $19.48 $19.35 $19.35 61
08/11/2024 $19.00 $19.01 $19.00 $19.01 800
07/11/2024 $20.16 $20.16 $20.13 $20.13 521
06/11/2024 $18.93 $19.54 $18.89 $19.17 0
05/11/2024 $18.93 $19.66 $19.11 $19.54 0
04/11/2024 $18.93 $19.19 $18.80 $19.11 0
01/11/2024 $18.93 $18.91 $18.70 $18.80 0
31/10/2024 $18.93 $18.76 $18.63 $18.70 0
30/10/2024 $18.93 $18.95 $18.58 $18.94 0
29/10/2024 $18.93 $18.95 $18.93 $18.94 226
28/10/2024 $18.84 $19.15 $18.97 $19.12 0
25/10/2024 $18.84 $19.12 $18.81 $18.97 0
24/10/2024 $18.84 $19.00 $18.78 $18.98 0
23/10/2024 $18.84 $19.19 $18.95 $18.98 0
22/10/2024 $18.84 $19.20 $18.80 $19.11 0
21/10/2024 $18.84 $18.86 $18.80 $18.80 2,320
18/10/2024 $18.67 $19.14 $18.01 $18.98 0
17/10/2024 $18.67 $18.55 $17.73 $18.01 0
16/10/2024 $18.67 $18.58 $18.40 $18.55 0
15/10/2024 $18.67 $18.67 $18.40 $18.40 580
14/10/2024 $19.09 $19.45 $19.09 $19.23 1,960
11/10/2024 $19.04 $19.41 $19.04 $19.41 800

Market data

Select a section