Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM Europe Rei ESG ETF Dist

(JRDE)
Sector: n/a
3,711.75p
19.75p 0.53
Last updated: 17:13:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 3,661.50p 3,711.75p 3,707.56p 3,711.75p 59
14/08/2025 3,661.50p 3,692.00p 3,682.56p 3,692.00p 1
13/08/2025 3,661.50p 3,687.00p 3,668.00p 3,685.75p 0
12/08/2025 3,661.50p 3,668.00p 3,659.46p 3,668.00p 1
11/08/2025 3,661.50p 3,663.45p 3,658.55p 3,662.25p 297
08/08/2025 3,661.50p 3,674.75p 3,663.06p 3,674.75p 1
07/08/2025 3,661.50p 3,667.75p 3,661.50p 3,667.75p 5,302
06/08/2025 3,719.50p 3,652.44p 3,647.00p 3,647.00p 19
05/08/2025 3,719.50p 3,678.99p 3,647.00p 3,647.00p 1
04/08/2025 3,719.50p 3,645.50p 3,607.50p 3,644.00p 0
01/08/2025 3,719.50p 3,808.75p 3,490.75p 3,607.50p 0
31/07/2025 3,719.50p 3,712.50p 3,695.50p 3,666.75p 0
30/07/2025 3,719.50p 3,697.55p 3,694.25p 3,694.25p 1
29/07/2025 3,719.50p 3,719.50p 3,695.50p 3,695.50p 4,001
28/07/2025 3,722.50p 3,694.95p 3,693.50p 3,693.50p 4
25/07/2025 3,722.50p 3,730.00p 3,722.50p 3,730.00p 1,302
24/07/2025 3,676.50p 3,882.25p 3,698.50p 3,726.75p 0
23/07/2025 3,676.50p 3,698.50p 3,692.54p 3,698.50p 2
22/07/2025 3,676.50p 3,680.00p 3,660.75p 3,674.00p 0
21/07/2025 3,676.50p 3,680.50p 3,668.56p 3,680.50p 1
18/07/2025 3,676.50p 3,682.44p 3,673.56p 3,681.50p 834
17/07/2025 3,682.00p 3,681.50p 3,677.44p 3,681.50p 1
16/07/2025 3,682.00p 3,663.94p 3,661.00p 3,661.00p 1
15/07/2025 3,682.00p 3,744.75p 3,561.25p 3,671.25p 0
14/07/2025 3,682.00p 3,693.25p 3,675.56p 3,693.25p 14
11/07/2025 3,682.00p 3,709.50p 3,675.25p 3,683.00p 0
10/07/2025 3,682.00p 3,902.50p 3,703.00p 3,707.00p 0
09/07/2025 3,682.00p 3,740.50p 3,706.00p 3,736.50p 0
08/07/2025 3,682.00p 3,712.00p 3,679.50p 3,706.00p 0
07/07/2025 3,682.00p 3,682.00p 3,679.50p 3,679.50p 4,287
04/07/2025 3,678.00p 3,692.75p 3,660.50p 3,685.00p 0
03/07/2025 3,678.00p 3,690.94p 3,688.25p 3,688.25p 1
02/07/2025 3,678.00p 3,694.75p 3,678.00p 3,694.75p 1,003
01/07/2025 3,656.00p 3,671.25p 3,639.75p 3,662.75p 0
30/06/2025 3,656.00p 3,684.25p 3,649.50p 3,660.75p 0
27/06/2025 3,656.00p 3,666.00p 3,609.75p 3,663.00p 0
26/06/2025 3,656.00p 3,611.93p 3,609.75p 3,609.75p 3
25/06/2025 3,656.00p 3,660.25p 3,616.75p 3,619.75p 0
24/06/2025 3,656.00p 3,656.00p 3,638.58p 3,653.00p 1,305
23/06/2025 3,654.00p 3,667.75p 3,573.50p 3,619.50p 0
20/06/2025 3,654.00p 3,629.06p 3,626.50p 3,626.50p 2
19/06/2025 3,654.00p 3,633.45p 3,618.75p 3,618.75p 2
18/06/2025 3,654.00p 3,674.00p 3,645.00p 3,655.75p 0
17/06/2025 3,654.00p 3,692.00p 3,650.50p 3,664.00p 0
16/06/2025 3,654.00p 3,700.95p 3,692.00p 3,692.00p 1
13/06/2025 3,654.00p 3,711.25p 3,666.75p 3,673.00p 0
12/06/2025 3,654.00p 3,721.00p 3,685.00p 3,711.25p 0
11/06/2025 3,654.00p 3,730.25p 3,697.50p 3,706.00p 0
10/06/2025 3,654.00p 3,706.94p 3,706.75p 3,706.75p 268
09/06/2025 3,654.00p 3,697.50p 3,677.25p 3,688.50p 0
06/06/2025 3,654.00p 3,730.25p 3,658.25p 3,691.25p 0
05/06/2025 3,654.00p 3,674.25p 3,671.91p 3,674.25p 2
04/06/2025 3,654.00p 3,678.50p 3,648.75p 3,670.50p 0
03/06/2025 3,654.00p 3,823.50p 3,636.75p 3,648.75p 0
02/06/2025 3,654.00p 3,656.75p 3,649.96p 3,656.75p 13
30/05/2025 3,660.50p 3,667.75p 3,641.50p 3,654.00p 0
29/05/2025 3,660.50p 3,650.25p 3,647.92p 3,650.25p 2
28/05/2025 3,660.50p 3,671.50p 3,637.75p 3,640.50p 0
27/05/2025 3,660.50p 3,679.50p 3,622.50p 3,671.50p 0
26/05/2025 3,660.50p 3,625.41p 3,622.50p 3,622.50p 1
23/05/2025 3,660.50p 3,625.41p 3,622.50p 3,622.50p 1
22/05/2025 3,660.50p 3,660.75p 3,643.10p 3,660.75p 2
21/05/2025 3,660.50p 3,704.75p 3,681.50p 3,698.25p 0
20/05/2025 3,660.50p 3,701.94p 3,694.50p 3,694.50p 1
19/05/2025 3,660.50p 3,660.75p 3,647.62p 3,660.75p 2
16/05/2025 3,660.50p 3,660.50p 3,645.07p 3,647.25p 6,126
15/05/2025 3,624.00p 3,637.50p 3,632.04p 3,637.50p 3
14/05/2025 3,624.00p 3,625.44p 3,619.25p 3,619.25p 1
13/05/2025 3,624.00p 3,624.00p 3,620.50p 3,620.50p 205
12/05/2025 3,610.00p 3,620.50p 3,610.00p 3,616.50p 6,147
09/05/2025 3,597.50p 3,600.93p 3,592.00p 3,594.00p 2,444
08/05/2025 3,522.50p 3,585.90p 3,583.00p 3,583.00p 1
07/05/2025 3,522.50p 3,594.50p 3,568.75p 3,577.25p 0
06/05/2025 3,522.50p 3,621.75p 3,572.75p 3,585.25p 0
05/05/2025 3,522.50p 3,607.25p 3,597.05p 3,607.25p 118
02/05/2025 3,522.50p 3,607.25p 3,597.05p 3,607.25p 118
01/05/2025 3,522.50p 3,563.25p 3,557.25p 3,557.25p 1
30/04/2025 3,522.50p 3,531.00p 3,512.59p 3,531.00p 2
29/04/2025 3,522.50p 3,519.50p 3,517.45p 3,519.50p 1
28/04/2025 3,522.50p 3,522.50p 3,511.75p 3,511.75p 2,776
25/04/2025 3,504.00p 3,512.50p 3,504.00p 3,509.25p 2,584
24/04/2025 3,492.00p 3,498.25p 3,492.00p 3,498.25p 911
23/04/2025 3,387.00p 3,494.92p 3,493.00p 3,493.00p 11
22/04/2025 3,387.00p 3,439.25p 3,418.45p 3,438.00p 4
21/04/2025 3,387.00p 3,417.50p 3,414.41p 3,417.50p 1
18/04/2025 3,387.00p 3,417.50p 3,414.41p 3,417.50p 1
17/04/2025 3,387.00p 3,417.50p 3,414.41p 3,417.50p 1
16/04/2025 3,387.00p 3,427.50p 3,387.00p 3,427.50p 265
15/04/2025 3,536.50p 3,409.75p 3,405.59p 3,409.75p 2
14/04/2025 3,536.50p 3,388.43p 3,385.50p 3,385.50p 15
11/04/2025 3,536.50p 3,536.50p 3,286.25p 3,329.75p 0
10/04/2025 3,536.50p 3,334.30p 3,318.25p 3,318.25p 118
09/04/2025 3,536.50p 3,243.82p 3,219.50p 3,219.50p 2
08/04/2025 3,536.50p 3,317.91p 3,286.50p 3,286.50p 2
07/04/2025 3,536.50p 3,344.75p 3,124.50p 3,208.50p 0
04/04/2025 3,536.50p 3,344.75p 3,324.23p 3,344.75p 8
03/04/2025 3,536.50p 3,490.42p 3,478.75p 3,478.75p 3
02/04/2025 3,536.50p 3,547.50p 3,536.50p 3,547.50p 266
01/04/2025 3,554.00p 3,562.50p 3,550.97p 3,562.50p 267
31/03/2025 3,644.50p 3,529.50p 3,524.55p 3,529.50p 1
28/03/2025 3,644.50p 3,580.50p 3,578.95p 3,580.50p 1
27/03/2025 3,644.50p 3,623.50p 3,534.50p 3,586.25p 0
26/03/2025 3,644.50p 3,632.95p 3,613.75p 3,613.75p 2
25/03/2025 3,644.50p 3,636.95p 3,632.50p 3,632.50p 8
24/03/2025 3,644.50p 3,644.50p 3,616.75p 3,616.75p 2,158
21/03/2025 3,575.50p 3,631.75p 3,623.06p 3,631.75p 71
20/03/2025 3,575.50p 3,643.25p 3,642.97p 3,643.25p 2
19/03/2025 3,575.50p 3,673.00p 3,647.75p 3,669.00p 0
18/03/2025 3,575.50p 3,667.75p 3,661.95p 3,667.75p 35
17/03/2025 3,575.50p 3,644.00p 3,643.45p 3,644.00p 3
14/03/2025 3,575.50p 3,621.93p 3,575.50p 3,620.25p 4,410
13/03/2025 3,601.50p 3,643.25p 3,562.00p 3,574.00p 0
12/03/2025 3,601.50p 3,605.50p 3,573.04p 3,587.50p 616
11/03/2025 3,630.50p 3,573.94p 3,568.50p 3,568.50p 73
10/03/2025 3,630.50p 3,630.50p 3,617.75p 3,617.75p 277
07/03/2025 3,676.00p 3,683.00p 3,634.50p 3,667.25p 0
06/03/2025 3,676.00p 3,692.75p 3,626.50p 3,681.25p 0
05/03/2025 3,676.00p 3,676.00p 3,670.75p 3,670.75p 305
04/03/2025 3,639.00p 3,671.25p 3,593.25p 3,597.50p 0
03/03/2025 3,639.00p 3,680.50p 3,625.75p 3,671.25p 0
28/02/2025 3,639.00p 3,640.00p 3,631.06p 3,640.00p 2
27/02/2025 3,639.00p 3,632.50p 3,627.45p 3,632.50p 3
26/02/2025 3,639.00p 3,673.75p 3,638.50p 3,665.75p 0
25/02/2025 3,639.00p 3,639.00p 3,638.50p 3,638.50p 2,180
24/02/2025 3,598.00p 3,634.00p 3,622.04p 3,634.00p 2
21/02/2025 3,598.00p 3,634.00p 3,632.43p 3,634.00p 338
20/02/2025 3,598.00p 3,626.50p 3,614.50p 3,614.50p 2
19/02/2025 3,598.00p 3,618.00p 3,606.00p 3,611.25p 2
18/02/2025 3,598.00p 3,655.00p 3,633.00p 3,649.75p 0
17/02/2025 3,598.00p 3,651.00p 3,647.50p 3,647.50p 12

Market data

Select a section