Market data

Select a section

JpMorgan ETFs (Ireland) Icav Europe Rei Ucits Etf Eur Dis

(JRDE)
Sector: n/a
3,917.50p
-26.00p -0.66
Last updated: 16:37:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,824.25p 3,953.00p 3,912.25p 3,917.50p 0
30/10/2025 3,824.25p 3,943.50p 3,936.55p 3,943.50p 17
29/10/2025 3,824.25p 3,958.45p 3,954.25p 3,954.25p 9
27/10/2025 3,824.25p 3,931.96p 3,928.75p 3,928.75p 36
24/10/2025 3,824.25p 3,924.00p 3,905.56p 3,924.00p 1
23/10/2025 3,824.25p 3,904.50p 3,870.00p 3,902.75p 0
22/10/2025 3,824.25p 3,886.96p 3,875.75p 3,875.75p 1
21/10/2025 3,824.25p 3,879.25p 3,870.96p 3,879.25p 1
20/10/2025 3,824.25p 3,877.00p 3,872.93p 3,877.00p 4
17/10/2025 3,824.25p 3,875.25p 3,816.75p 3,851.00p 0
16/10/2025 3,824.25p 3,875.25p 3,856.94p 3,875.25p 1
15/10/2025 3,824.25p 3,847.55p 3,846.75p 3,846.75p 10
14/10/2025 3,824.25p 3,831.00p 3,824.25p 3,828.25p 0
13/10/2025 3,820.50p 3,824.25p 3,817.06p 3,824.25p 4,027
10/10/2025 3,863.00p 3,877.75p 3,812.75p 3,817.50p 0
09/10/2025 3,863.00p 3,858.75p 3,857.55p 3,858.75p 1
08/10/2025 3,863.00p 3,878.50p 3,837.75p 3,877.25p 0
07/10/2025 3,863.00p 3,861.45p 3,849.25p 3,849.25p 1
06/10/2025 3,863.00p 3,863.94p 3,863.00p 3,863.75p 4,001
03/10/2025 3,688.00p 3,870.75p 3,870.45p 3,870.75p 11
02/10/2025 3,688.00p 3,869.00p 3,826.75p 3,858.75p 0
01/10/2025 3,688.00p 3,828.75p 3,778.25p 3,826.75p 0
30/09/2025 3,688.00p 3,782.00p 3,772.06p 3,782.00p 1
29/09/2025 3,688.00p 3,786.25p 3,758.25p 3,774.75p 0
26/09/2025 3,688.00p 3,760.43p 3,758.25p 3,758.25p 6
25/09/2025 3,688.00p 3,740.44p 3,733.50p 3,733.50p 1
24/09/2025 3,688.00p 3,769.00p 3,741.25p 3,751.00p 0
23/09/2025 3,688.00p 3,783.25p 3,746.25p 3,763.25p 0
22/09/2025 3,688.00p 3,756.50p 3,735.25p 3,746.25p 0
19/09/2025 3,688.00p 3,764.00p 3,742.00p 3,750.25p 0
18/09/2025 3,688.00p 3,899.25p 3,534.75p 3,745.75p 0
17/09/2025 3,688.00p 3,724.75p 3,695.25p 3,698.25p 0
16/09/2025 3,688.00p 3,741.75p 3,688.00p 3,698.00p 0
15/09/2025 3,688.00p 3,738.75p 3,688.00p 3,730.75p 0
12/09/2025 3,688.00p 3,735.00p 3,714.25p 3,716.00p 0
11/09/2025 3,688.00p 3,728.06p 3,719.50p 3,719.50p 1
10/09/2025 3,688.00p 3,769.25p 3,669.75p 3,706.50p 0
09/09/2025 3,688.00p 3,733.25p 3,706.50p 3,717.75p 0
08/09/2025 3,688.00p 3,722.25p 3,704.06p 3,722.25p 11
05/09/2025 3,688.00p 3,883.75p 3,562.00p 3,699.25p 0
04/09/2025 3,688.00p 3,868.00p 3,513.75p 3,706.50p 0
02/09/2025 3,737.00p 3,692.91p 3,671.50p 3,671.50p 1
01/09/2025 3,737.00p 3,717.50p 3,689.75p 3,691.75p 0
29/08/2025 3,737.00p 3,706.94p 3,698.75p 3,698.75p 2
28/08/2025 3,737.00p 3,889.25p 3,703.75p 3,715.00p 0
27/08/2025 3,737.00p 3,710.25p 3,709.54p 3,710.25p 2
26/08/2025 3,737.00p 3,775.00p 3,703.00p 3,713.75p 0
25/08/2025 3,737.00p 3,784.50p 3,746.25p 3,775.00p 0
22/08/2025 3,737.00p 3,784.50p 3,746.25p 3,775.00p 0
21/08/2025 3,737.00p 3,922.75p 3,628.50p 3,751.75p 0
20/08/2025 3,737.00p 3,761.75p 3,737.00p 3,761.75p 305
19/08/2025 3,749.00p 3,749.00p 3,748.75p 3,748.75p 28
18/08/2025 3,661.50p 3,706.25p 3,703.95p 3,706.25p 1
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

Market data

Select a section