Market data

Select a section

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

(JRDC)
Sector: n/a
$21.48
$-0.91 -4.05
Last updated: 16:49:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $22.37 $22.39 $21.31 $21.48 0
09/10/2025 $22.37 $22.63 $22.34 $22.39 0
08/10/2025 $22.37 $22.37 $22.36 $22.36 543
07/10/2025 $22.67 $22.51 $22.39 $22.44 0
06/10/2025 $22.67 $22.48 $22.38 $22.45 0
03/10/2025 $22.67 $22.59 $22.44 $22.48 0
02/10/2025 $22.67 $22.67 $22.59 $22.59 260
01/10/2025 $22.20 $22.55 $22.41 $22.51 0
30/09/2025 $22.20 $22.49 $22.34 $22.42 0
29/09/2025 $22.20 $22.37 $21.89 $22.33 0
26/09/2025 $22.20 $22.11 $21.82 $21.89 0
25/09/2025 $22.20 $22.20 $22.11 $22.11 4,544
24/09/2025 $21.84 $22.14 $21.93 $22.01 0
23/09/2025 $21.85 $22.01 $21.89 $21.93 0
22/09/2025 $21.85 $21.99 $21.86 $21.95 0
19/09/2025 $21.85 $21.86 $21.85 $21.86 543
18/09/2025 $21.90 $21.90 $21.81 $21.81 543
17/09/2025 $21.47 $22.13 $21.91 $22.10 0
16/09/2025 $21.93 $21.96 $21.91 $21.91 693
15/09/2025 $21.47 $22.05 $21.47 $22.01 0
12/09/2025 $21.47 $22.06 $21.87 $21.91 0
11/09/2025 $21.47 $22.11 $21.43 $22.06 0
10/09/2025 $21.47 $21.55 $21.40 $21.43 0
09/09/2025 $21.47 $21.56 $21.42 $21.48 0
08/09/2025 $21.47 $21.56 $21.46 $21.55 0
05/09/2025 $21.47 $21.47 $21.46 $21.46 100
04/09/2025 $21.39 $21.42 $20.91 $20.95 0
03/09/2025 $21.39 $21.46 $21.39 $21.42 643
02/09/2025 $21.57 $21.58 $21.57 $21.58 543
01/09/2025 $20.92 $21.76 $21.66 $21.71 0
29/08/2025 $20.92 $21.69 $21.45 $21.66 0
28/08/2025 $20.92 $21.48 $20.94 $21.45 0
27/08/2025 $20.92 $21.36 $20.84 $20.94 0
26/08/2025 $20.92 $21.39 $21.13 $21.36 0
25/08/2025 $20.92 $21.13 $20.92 $21.13 1,680
22/08/2025 $20.92 $21.13 $20.92 $21.13 1,680
21/08/2025 $20.27 $20.56 $20.47 $20.55 0
20/08/2025 $20.27 $20.52 $20.17 $20.48 0
19/08/2025 $20.27 $20.28 $20.13 $20.17 0
18/08/2025 $20.27 $20.28 $20.27 $20.28 280
15/08/2025 $19.71 $20.18 $19.92 $20.16 0
14/08/2025 $19.71 $20.11 $19.86 $19.92 0
13/08/2025 $19.71 $20.11 $19.86 $20.09 0
12/08/2025 $19.71 $19.86 $19.66 $19.86 0
11/08/2025 $19.71 $19.71 $19.66 $19.66 100
08/08/2025 $19.56 $19.62 $19.56 $19.60 0
07/08/2025 $19.56 $19.65 $19.53 $19.57 0
06/08/2025 $19.56 $19.59 $19.53 $19.57 0
05/08/2025 $19.56 $19.56 $19.53 $19.52 50
04/08/2025 $19.38 $19.44 $19.22 $19.39 0
01/08/2025 $19.38 $19.39 $19.15 $19.22 0
31/07/2025 $19.70 $19.70 $19.34 $19.39 0
30/07/2025 $19.70 $19.70 $19.70 $19.70 507
29/07/2025 $19.08 $19.79 $19.65 $19.75 0
28/07/2025 $19.08 $19.75 $19.60 $19.65 0
25/07/2025 $19.08 $19.75 $19.62 $19.67 0
24/07/2025 $19.08 $19.81 $19.67 $19.75 0
23/07/2025 $19.08 $19.67 $19.58 $19.67 0
22/07/2025 $19.08 $19.66 $19.50 $19.65 0
21/07/2025 $19.08 $19.50 $19.32 $19.50 0
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

Market data

Select a section