Market data

Select a section

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

(JRDE)
Sector: n/a
3,618.75p
-37.00p -1.01
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 3,598.00p 3,656.50p 3,633.75p 3,637.25p 0
13/02/2025 3,598.00p 3,683.50p 3,614.00p 3,644.25p 0
12/02/2025 3,598.00p 3,616.25p 3,565.25p 3,614.00p 0
11/02/2025 3,598.00p 3,599.50p 3,590.50p 3,599.50p 16,414
10/02/2025 3,574.00p 3,592.00p 3,589.25p 3,589.25p 1
07/02/2025 3,574.00p 3,574.00p 3,565.75p 3,565.75p 265
06/02/2025 3,513.50p 3,619.00p 3,524.25p 3,524.25p 0
05/02/2025 3,513.50p 3,524.25p 3,518.50p 3,524.25p 4
04/02/2025 3,513.50p 3,509.50p 3,507.25p 3,485.75p 3
03/02/2025 3,513.50p 3,485.75p 3,477.00p 3,485.75p 2
31/01/2025 3,513.50p 3,562.00p 3,536.00p 3,542.25p 0
30/01/2025 3,513.50p 3,576.25p 3,505.75p 3,539.75p 0
29/01/2025 3,513.50p 3,513.50p 3,512.50p 3,512.50p 265
28/01/2025 3,505.00p 3,509.00p 3,500.25p 3,500.25p 3
27/01/2025 3,505.00p 3,502.75p 3,497.50p 3,502.75p 6
24/01/2025 3,505.00p 3,569.25p 3,501.25p 3,506.25p 0
23/01/2025 3,505.00p 3,517.50p 3,501.00p 3,514.50p 0
22/01/2025 3,505.00p 3,506.50p 3,505.00p 3,506.50p 1
21/01/2025 3,486.50p 3,491.75p 3,486.50p 3,491.75p 1
20/01/2025 3,479.50p 3,481.00p 3,477.50p 3,481.00p 2,369
17/01/2025 3,474.50p 3,474.50p 3,471.75p 3,471.75p 2,378
16/01/2025 3,300.00p 3,435.25p 3,425.50p 3,405.50p 1
15/01/2025 3,300.00p 3,409.75p 3,351.75p 3,405.50p 0
14/01/2025 3,300.00p 3,434.50p 3,358.00p 3,369.50p 0
13/01/2025 3,300.00p 3,368.75p 3,347.00p 3,358.00p 0
10/01/2025 3,300.00p 3,384.50p 3,368.50p 3,368.50p 1
09/01/2025 3,300.00p 3,399.25p 3,367.25p 3,394.00p 0
08/01/2025 3,300.00p 3,377.00p 3,330.75p 3,367.25p 0
07/01/2025 3,300.00p 3,389.00p 3,330.25p 3,357.50p 0
06/01/2025 3,300.00p 3,352.75p 3,307.00p 3,351.25p 0
03/01/2025 3,300.00p 3,307.00p 3,306.50p 3,307.00p 1
02/01/2025 3,300.00p 3,332.50p 3,300.00p 3,326.00p 123
01/01/2025 3,342.50p 3,297.75p 3,275.75p 3,295.50p 0
31/12/2024 3,342.50p 3,297.75p 3,275.75p 3,295.50p 0
30/12/2024 3,342.50p 3,281.25p 3,278.00p 3,281.25p 3
27/12/2024 3,342.50p 3,306.25p 3,271.75p 3,292.75p 0
26/12/2024 3,342.50p 3,298.75p 3,277.00p 3,290.75p 0
25/12/2024 3,342.50p 3,298.75p 3,277.00p 3,290.75p 0
24/12/2024 3,342.50p 3,298.75p 3,277.00p 3,290.75p 0
23/12/2024 3,342.50p 3,284.75p 3,259.25p 3,277.00p 0
20/12/2024 3,342.50p 3,293.75p 3,237.00p 3,268.00p 0
19/12/2024 3,342.50p 3,340.00p 3,268.75p 3,293.75p 0

Market data

Select a section