Market data

Select a section

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

(JRDC)
Sector: n/a
$19.32
$0.23 1.18
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $19.08 $19.35 $19.09 $19.32 0
17/07/2025 $19.08 $19.09 $19.04 $19.09 1,574
16/07/2025 $19.07 $19.06 $18.94 $19.01 0
15/07/2025 $19.07 $19.14 $19.01 $19.06 0
14/07/2025 $19.07 $19.10 $19.07 $19.10 543
11/07/2025 $18.72 $19.15 $18.92 $19.02 0
10/07/2025 $18.72 $19.05 $18.97 $19.01 0
09/07/2025 $18.72 $19.16 $19.10 $19.14 0
08/07/2025 $18.72 $19.24 $19.04 $19.15 0
07/07/2025 $18.72 $19.14 $18.98 $19.04 0
04/07/2025 $18.72 $19.17 $19.04 $19.14 0
03/07/2025 $18.72 $19.10 $18.85 $19.04 0
02/07/2025 $18.72 $18.85 $18.85 $18.85 3,507
01/07/2025 $18.72 $18.94 $18.84 $18.86 0
30/06/2025 $18.72 $18.87 $18.76 $18.84 0
27/06/2025 $18.72 $18.91 $18.71 $18.76 0
26/06/2025 $18.72 $18.91 $18.72 $18.91 650
25/06/2025 $18.43 $18.99 $18.70 $18.92 0
24/06/2025 $18.43 $18.70 $18.46 $18.70 0
23/06/2025 $18.43 $18.47 $18.37 $18.46 0
20/06/2025 $18.43 $18.50 $18.34 $18.41 0
19/06/2025 $18.43 $18.46 $18.31 $18.35 0
18/06/2025 $18.43 $18.56 $18.43 $18.46 0
17/06/2025 $18.43 $18.51 $18.43 $18.49 0
16/06/2025 $18.43 $18.54 $18.45 $18.51 0
13/06/2025 $18.43 $18.61 $18.39 $18.48 0
12/06/2025 $18.43 $18.62 $18.50 $18.61 0
11/06/2025 $18.43 $18.57 $18.39 $18.50 0
10/06/2025 $18.43 $18.53 $18.35 $18.39 0
09/06/2025 $18.43 $18.53 $18.40 $18.53 0
06/06/2025 $18.43 $18.53 $18.36 $18.40 0
05/06/2025 $18.43 $18.53 $18.41 $18.53 1,500
04/06/2025 $18.65 $18.47 $18.32 $18.47 0
03/06/2025 $18.65 $18.35 $18.12 $18.32 0
02/06/2025 $18.65 $18.18 $18.02 $18.12 0
30/05/2025 $18.65 $18.31 $18.12 $18.16 0
29/05/2025 $18.65 $18.39 $18.22 $18.30 0
28/05/2025 $18.65 $18.30 $18.18 $18.22 0
27/05/2025 $18.65 $18.51 $18.19 $18.21 0
26/05/2025 $18.65 $18.55 $18.24 $18.51 0
23/05/2025 $18.65 $18.55 $18.24 $18.51 0
22/05/2025 $18.65 $18.61 $18.50 $18.55 0
21/05/2025 $18.65 $18.65 $18.52 $18.61 0
20/05/2025 $18.65 $18.54 $18.43 $18.52 0
19/05/2025 $18.65 $18.44 $18.34 $18.43 0
16/05/2025 $18.65 $18.51 $18.39 $18.42 0
15/05/2025 $18.65 $18.75 $18.48 $18.50 0
14/05/2025 $18.65 $18.79 $18.54 $18.75 0
13/05/2025 $18.65 $18.57 $18.46 $18.54 0
12/05/2025 $18.65 $18.65 $18.57 $18.57 800
09/05/2025 $18.18 $18.19 $18.13 $18.19 17,878
08/05/2025 $17.77 $18.22 $18.05 $18.17 0
07/05/2025 $17.77 $18.15 $18.03 $18.05 0
06/05/2025 $17.77 $18.17 $17.93 $18.15 0
05/05/2025 $17.77 $18.16 $17.69 $18.03 0
02/05/2025 $17.77 $18.16 $17.69 $18.03 0
01/05/2025 $17.77 $17.78 $17.67 $17.69 0
30/04/2025 $17.77 $17.77 $17.65 $17.68 0
29/04/2025 $17.77 $17.83 $17.70 $17.75 0
28/04/2025 $17.77 $17.80 $17.70 $17.75 0
25/04/2025 $17.77 $18.02 $17.74 $17.77 0
24/04/2025 $17.77 $17.89 $17.73 $17.83 0
23/04/2025 $17.77 $17.87 $17.73 $17.82 0
22/04/2025 $17.77 $17.77 $17.73 $17.73 50
21/04/2025 $16.48 $17.67 $17.50 $17.53 0
18/04/2025 $16.48 $17.67 $17.50 $17.53 0
17/04/2025 $16.48 $17.67 $17.50 $17.53 0
16/04/2025 $16.48 $17.70 $17.49 $17.64 0
15/04/2025 $16.48 $17.63 $17.48 $17.53 0
14/04/2025 $16.48 $17.60 $17.50 $17.55 0
11/04/2025 $16.48 $18.15 $16.48 $17.50 0
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

Market data

Select a section