Market data

Select a section

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

(JRDE)
Sector: n/a
3,471.75p
36.50p 1.06
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
18/12/2024 3,342.50p 3,342.50p 3,339.00p 3,340.00p 9,715
17/12/2024 3,359.50p 3,357.50p 3,330.00p 3,341.75p 0
16/12/2024 3,359.50p 3,389.75p 3,350.25p 3,357.50p 0
13/12/2024 3,359.50p 3,388.25p 3,371.50p 3,376.00p 0
12/12/2024 3,359.50p 3,415.50p 3,357.00p 3,363.50p 0
11/12/2024 3,359.50p 3,363.50p 3,359.50p 3,363.50p 378
10/12/2024 3,309.00p 3,389.25p 3,352.00p 3,361.00p 0
09/12/2024 3,309.00p 3,401.75p 3,385.25p 3,389.25p 0
06/12/2024 3,309.00p 3,423.75p 3,347.25p 3,388.25p 0
05/12/2024 3,309.00p 3,380.75p 3,344.00p 3,379.50p 0
04/12/2024 3,309.00p 3,369.75p 3,347.25p 3,361.25p 0
03/12/2024 3,309.00p 3,364.00p 3,357.50p 3,338.75p 1
02/12/2024 3,309.00p 3,345.25p 3,304.50p 3,338.75p 0
29/11/2024 3,309.00p 3,328.25p 3,321.50p 3,328.25p 1
28/11/2024 3,309.00p 3,317.00p 3,310.50p 3,311.50p 98
27/11/2024 3,309.00p 3,319.25p 3,283.25p 3,301.50p 0
26/11/2024 3,309.00p 3,330.00p 3,319.25p 3,319.25p 1
25/11/2024 3,309.00p 3,342.75p 3,318.50p 3,336.00p 0
22/11/2024 3,309.00p 3,318.50p 3,309.00p 3,288.00p 265
21/11/2024 3,299.00p 3,317.75p 3,254.00p 3,269.50p 0
20/11/2024 3,299.00p 3,298.25p 3,261.00p 3,269.50p 0
19/11/2024 3,299.00p 3,316.25p 3,258.75p 3,284.50p 0
18/11/2024 3,299.00p 3,301.00p 3,299.00p 3,301.00p 265
15/11/2024 3,300.00p 3,300.00p 3,296.75p 3,315.25p 265
14/11/2024 3,286.00p 3,321.00p 3,286.00p 3,315.25p 1,606
13/11/2024 3,292.00p 3,292.00p 3,264.50p 3,275.75p 530
12/11/2024 3,322.00p 3,323.75p 3,274.75p 3,281.00p 0
11/11/2024 3,322.00p 3,323.75p 3,323.50p 3,323.75p 1
08/11/2024 3,322.00p 3,334.75p 3,293.50p 3,295.50p 0
07/11/2024 3,322.00p 3,324.75p 3,322.00p 3,324.75p 1
06/11/2024 3,370.50p 3,317.00p 3,312.00p 3,312.00p 1
05/11/2024 3,370.50p 3,370.50p 3,358.25p 3,358.25p 1
04/11/2024 3,364.50p 3,393.50p 3,361.50p 3,371.25p 0
01/11/2024 3,364.50p 3,381.00p 3,336.25p 3,374.25p 0
31/10/2024 3,364.50p 3,360.25p 3,335.75p 3,353.25p 0
30/10/2024 3,364.50p 3,370.50p 3,360.25p 3,390.00p 796
29/10/2024 3,399.00p 3,399.00p 3,388.50p 3,390.00p 795
28/10/2024 3,423.00p 3,424.25p 3,422.00p 3,424.25p 268
25/10/2024 3,432.00p 3,409.00p 3,409.00p 3,414.25p 1
24/10/2024 3,432.00p 3,440.50p 3,408.75p 3,413.50p 0
23/10/2024 3,432.00p 3,432.00p 3,413.50p 3,413.50p 10
22/10/2024 3,458.75p 3,436.50p 3,407.00p 3,426.25p 0
21/10/2024 3,458.75p 3,462.50p 3,430.75p 3,436.50p 0
18/10/2024 3,458.75p 3,458.50p 3,432.25p 3,455.75p 0
17/10/2024 3,458.75p 3,496.25p 3,418.50p 3,448.75p 0
16/10/2024 3,458.75p 3,477.25p 3,411.00p 3,434.25p 0
15/10/2024 3,458.75p 3,485.25p 3,424.50p 3,428.75p 0
14/10/2024 3,458.75p 3,477.00p 3,452.00p 3,472.25p 0
11/10/2024 3,465.00p 3,460.75p 3,432.50p 3,458.75p 0
10/10/2024 3,465.00p 3,459.75p 3,397.00p 3,440.50p 0
09/10/2024 3,465.00p 3,462.50p 3,434.50p 3,459.75p 0
08/10/2024 3,465.00p 3,444.50p 3,429.00p 3,438.00p 0
07/10/2024 3,465.00p 3,473.00p 3,437.00p 3,460.50p 0
04/10/2024 3,465.00p 3,484.50p 3,432.00p 3,443.75p 0
03/10/2024 3,465.00p 3,502.25p 3,435.00p 3,439.50p 0
02/10/2024 3,465.00p 3,455.25p 3,429.75p 3,441.75p 0
01/10/2024 3,465.00p 3,465.00p 3,440.00p 3,440.00p 26
30/09/2024 3,492.00p 3,470.00p 3,451.00p 3,451.00p 1
27/09/2024 3,492.00p 3,498.50p 3,492.00p 3,497.00p 5,499
26/09/2024 3,430.50p 3,490.00p 3,483.75p 3,483.75p 4
25/09/2024 3,430.50p 3,447.50p 3,445.25p 3,445.25p 22
24/09/2024 3,430.50p 3,440.75p 3,430.50p 3,440.75p 266
23/09/2024 3,424.50p 3,464.50p 3,399.25p 3,417.50p 0
20/09/2024 3,424.50p 3,477.75p 3,421.25p 3,424.25p 0
19/09/2024 3,424.50p 3,530.25p 3,437.00p 3,477.75p 0
18/09/2024 3,424.50p 3,474.00p 3,438.00p 3,444.25p 0
17/09/2024 3,424.50p 3,474.00p 3,464.00p 3,474.00p 3
16/09/2024 3,424.50p 3,466.25p 3,445.00p 3,451.25p 0
13/09/2024 3,424.50p 3,468.75p 3,440.75p 3,440.75p 0
12/09/2024 3,424.50p 3,499.50p 3,421.00p 3,421.00p 0
11/09/2024 3,424.50p 3,424.50p 3,421.00p 3,421.00p 2
10/09/2024 3,419.00p 3,416.00p 3,412.50p 3,412.50p 2
09/09/2024 3,419.00p 3,429.50p 3,419.00p 3,425.75p 632
06/09/2024 3,435.50p 3,435.50p 3,398.00p 3,398.00p 247
05/09/2024 3,491.00p 3,451.00p 3,434.75p 3,434.75p 5
04/09/2024 3,491.00p 3,494.75p 3,436.75p 3,452.00p 0
03/09/2024 3,491.00p 3,535.75p 3,490.00p 3,493.25p 0
02/09/2024 3,491.00p 3,523.50p 3,522.75p 3,520.75p 1
30/08/2024 3,491.00p 3,533.50p 3,514.25p 3,520.75p 0
29/08/2024 3,491.00p 3,561.50p 3,474.50p 3,518.25p 0
28/08/2024 3,491.00p 3,500.25p 3,485.25p 3,496.00p 0
27/08/2024 3,491.00p 3,502.75p 3,482.00p 3,489.00p 0
26/08/2024 3,491.00p 3,542.50p 3,474.50p 3,490.75p 0
23/08/2024 3,491.00p 3,542.50p 3,474.50p 3,490.75p 0
22/08/2024 3,491.00p 3,542.50p 3,474.50p 3,490.75p 0
21/08/2024 3,491.00p 3,500.00p 3,483.00p 3,492.00p 0
20/08/2024 3,491.00p 3,509.25p 3,484.00p 3,484.50p 0
19/08/2024 3,491.00p 3,498.25p 3,490.50p 3,498.25p 795
16/08/2024 3,442.50p 3,485.50p 3,462.75p 3,474.75p 0
15/08/2024 3,442.50p 3,504.25p 3,446.50p 3,479.25p 0
14/08/2024 3,442.50p 3,444.25p 3,442.50p 3,444.25p 1
13/08/2024 3,386.50p 3,445.00p 3,357.50p 3,417.25p 0
12/08/2024 3,386.50p 3,421.50p 3,397.50p 3,401.75p 0
09/08/2024 3,386.50p 3,416.50p 3,392.25p 3,405.75p 0
08/08/2024 3,386.50p 3,393.00p 3,392.50p 3,393.00p 1
07/08/2024 3,386.50p 3,394.25p 3,386.50p 3,394.25p 462
06/08/2024 3,419.00p 3,419.00p 3,322.00p 3,346.25p 0
05/08/2024 3,419.00p 3,379.00p 3,243.50p 3,336.25p 0
02/08/2024 3,419.00p 3,419.00p 3,379.00p 3,379.00p 266
01/08/2024 3,464.50p 3,467.00p 3,433.50p 3,433.50p 8
31/07/2024 3,402.50p 3,499.25p 3,453.50p 3,476.75p 0
30/07/2024 3,402.50p 3,501.00p 3,413.75p 3,453.50p 0
29/07/2024 3,402.50p 3,473.00p 3,433.50p 3,435.75p 0
26/07/2024 3,402.50p 3,458.00p 3,457.25p 3,422.25p 7
25/07/2024 3,402.50p 3,422.25p 3,399.50p 3,422.25p 530
24/07/2024 3,473.50p 3,487.00p 3,395.25p 3,435.75p 0
23/07/2024 3,473.50p 3,484.75p 3,450.50p 3,456.00p 0
22/07/2024 3,473.50p 3,476.00p 3,425.25p 3,462.25p 0
19/07/2024 3,473.50p 3,447.25p 3,425.00p 3,425.25p 0
18/07/2024 3,473.50p 3,473.50p 3,446.00p 3,446.00p 2,052

Market data

Select a section