Market data

Select a section

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

(JRDE)
Sector: n/a
3,281.00p
-42.75p -1.29
Last updated: 16:36:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,470.50p 3,473.25p 3,439.25p 3,460.50p 0
16/07/2024 3,470.50p 3,473.25p 3,470.50p 3,473.25p 265
15/07/2024 3,535.50p 3,517.00p 3,479.00p 3,484.00p 0
12/07/2024 3,535.50p 3,521.50p 3,485.00p 3,517.00p 0
11/07/2024 3,535.50p 3,524.00p 3,449.00p 3,490.75p 0
10/07/2024 3,535.50p 3,525.25p 3,498.75p 3,524.00p 0
09/07/2024 3,535.50p 3,536.25p 3,495.75p 3,498.75p 0
08/07/2024 3,535.50p 3,562.25p 3,532.25p 3,536.25p 0
05/07/2024 3,535.50p 3,605.25p 3,519.50p 3,538.00p 0
04/07/2024 3,535.50p 3,551.75p 3,535.50p 3,551.75p 9,472
03/07/2024 3,528.00p 3,528.50p 3,522.50p 3,522.50p 26,976
02/07/2024 3,508.50p 3,508.50p 3,505.25p 3,505.25p 2,240
01/07/2024 3,531.50p 3,531.50p 3,529.00p 3,529.00p 265
28/06/2024 3,518.50p 3,526.50p 3,509.50p 3,509.50p 17,936
27/06/2024 3,527.50p 3,527.50p 3,511.25p 3,511.25p 17,868
26/06/2024 3,559.00p 3,561.00p 3,522.50p 3,531.00p 24,488
25/06/2024 3,547.00p 3,547.00p 3,541.50p 3,546.00p 26,674
24/06/2024 3,516.00p 3,560.50p 3,526.00p 3,554.25p 0
21/06/2024 3,516.00p 3,586.00p 3,476.00p 3,530.00p 0
20/06/2024 3,516.00p 3,590.25p 3,472.50p 3,554.25p 0
19/06/2024 3,516.00p 3,524.50p 3,518.25p 3,518.25p 6
18/06/2024 3,516.00p 3,535.00p 3,516.00p 3,535.00p 4,505
17/06/2024 3,579.00p 3,528.00p 3,491.50p 3,509.00p 0
14/06/2024 3,579.00p 3,537.25p 3,478.75p 3,501.00p 0
13/06/2024 3,579.00p 3,599.50p 3,517.00p 3,529.75p 0
12/06/2024 3,579.00p 3,588.50p 3,497.25p 3,584.50p 0
11/06/2024 3,579.00p 3,596.50p 3,521.00p 3,535.75p 0
10/06/2024 3,579.00p 3,608.75p 3,555.00p 3,570.25p 0
07/06/2024 3,579.00p 3,647.25p 3,546.00p 3,608.75p 0
06/06/2024 3,579.00p 3,695.00p 3,577.50p 3,624.25p 0
05/06/2024 3,579.00p 3,606.00p 3,564.25p 3,601.25p 0
04/06/2024 3,579.00p 3,577.75p 3,549.50p 3,564.25p 0
03/06/2024 3,579.00p 3,596.00p 3,579.00p 3,580.50p 950
31/05/2024 3,617.00p 3,583.50p 3,538.00p 3,570.50p 0
30/05/2024 3,617.00p 3,561.00p 3,527.75p 3,558.50p 0
29/05/2024 3,617.00p 3,571.75p 3,534.25p 3,537.50p 0
28/05/2024 3,617.00p 3,606.50p 3,560.50p 3,571.75p 0
27/05/2024 3,617.00p 3,591.75p 3,557.00p 3,587.25p 0
24/05/2024 3,617.00p 3,591.75p 3,557.00p 3,587.25p 0
23/05/2024 3,617.00p 3,608.25p 3,585.25p 3,591.75p 0
22/05/2024 3,617.00p 3,605.25p 3,576.75p 3,585.25p 0
21/05/2024 3,617.00p 3,621.75p 3,587.25p 3,605.25p 0
20/05/2024 3,617.00p 3,627.00p 3,599.75p 3,621.75p 0
17/05/2024 3,617.00p 3,611.75p 3,610.50p 3,611.75p 1
16/05/2024 3,617.00p 3,642.50p 3,620.25p 3,624.75p 0
15/05/2024 3,617.00p 3,654.25p 3,603.50p 3,629.75p 0
14/05/2024 3,617.00p 3,623.75p 3,602.75p 3,620.75p 0
13/05/2024 3,617.00p 3,617.00p 3,609.00p 3,611.25p 69

Market data

Select a section