Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM Global Rei Equity ESG ETF Dist

(JRDG)
Sector: n/a
3,921.50p
7.00p 0.18
Last updated: 11:09:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,912.50p 3,914.50p 3,892.45p 3,879.50p 26,475
21/11/2024 3,872.50p 3,882.00p 3,842.52p 3,879.50p 6,262
20/11/2024 3,835.00p 3,851.03p 3,818.75p 3,826.75p 4,797
19/11/2024 3,853.50p 3,842.96p 3,811.55p 3,833.75p 2,763
18/11/2024 3,853.50p 3,853.50p 3,837.00p 3,847.75p 434
15/11/2024 3,857.50p 3,860.00p 3,834.50p 3,876.75p 4,404
14/11/2024 3,893.00p 3,898.14p 3,876.75p 3,876.75p 4,200
13/11/2024 3,871.50p 3,874.25p 3,854.50p 3,874.25p 2,312
12/11/2024 3,867.00p 3,868.00p 3,849.86p 3,863.50p 9,439
11/11/2024 3,850.00p 3,859.50p 3,846.24p 3,852.50p 40,624
08/11/2024 3,806.50p 3,826.25p 3,806.47p 3,826.25p 4,456
07/11/2024 3,809.00p 3,814.50p 3,800.50p 3,802.50p 11,315
06/11/2024 3,807.50p 3,814.90p 3,783.00p 3,790.25p 4,177
05/11/2024 3,687.50p 3,713.00p 3,685.00p 3,713.00p 9,347
04/11/2024 3,701.50p 3,711.00p 3,691.50p 3,700.00p 8,716
01/11/2024 3,719.50p 3,719.50p 3,698.00p 3,709.00p 9,372
31/10/2024 3,711.00p 3,715.78p 3,702.00p 3,710.75p 5,945
30/10/2024 3,750.50p 3,750.50p 3,729.56p 3,742.00p 10,541
29/10/2024 3,747.00p 3,753.97p 3,735.98p 3,742.00p 9,893
28/10/2024 3,753.50p 3,760.96p 3,747.50p 3,758.50p 7,175
25/10/2024 3,762.00p 3,762.50p 3,741.54p 3,751.50p 4,654
24/10/2024 3,755.00p 3,758.00p 3,728.50p 3,750.00p 1,241
23/10/2024 3,755.50p 3,766.22p 3,744.00p 3,750.00p 6,602
22/10/2024 3,755.00p 3,759.00p 3,747.48p 3,756.50p 5,507
21/10/2024 3,771.00p 3,772.95p 3,752.75p 3,752.75p 3,755
18/10/2024 3,764.50p 3,766.50p 3,754.17p 3,764.75p 5,449
17/10/2024 3,782.00p 3,794.00p 3,770.05p 3,772.00p 23,189
16/10/2024 3,748.00p 3,761.09p 3,740.60p 3,755.25p 8,793
15/10/2024 3,768.00p 3,773.92p 3,738.70p 3,740.25p 10,564
14/10/2024 3,756.50p 3,768.00p 3,745.89p 3,765.00p 6,329
11/10/2024 3,729.00p 3,741.00p 3,721.00p 3,737.75p 1,566
10/10/2024 3,716.00p 3,730.00p 3,701.00p 3,724.25p 5,311
09/10/2024 3,707.00p 3,724.75p 3,697.59p 3,724.75p 10,461
08/10/2024 3,667.00p 3,704.00p 3,667.00p 3,704.00p 4,007
07/10/2024 3,696.50p 3,715.00p 3,695.18p 3,710.00p 6,583
04/10/2024 3,674.50p 3,709.66p 3,669.56p 3,690.50p 2,371
03/10/2024 3,688.50p 3,692.00p 3,663.95p 3,677.00p 14,455
02/10/2024 3,637.00p 3,653.00p 3,632.16p 3,653.00p 6,345
01/10/2024 3,639.00p 3,667.70p 3,631.00p 3,644.00p 23,565
30/09/2024 3,647.00p 3,652.00p 3,624.42p 3,633.75p 5,289
27/09/2024 3,643.00p 3,656.40p 3,643.00p 3,654.75p 4,437
26/09/2024 3,669.50p 3,670.48p 3,639.00p 3,639.00p 2,454
25/09/2024 3,635.00p 3,636.25p 3,626.82p 3,636.25p 8,207
24/09/2024 3,628.00p 3,651.19p 3,610.50p 3,626.50p 13,540
23/09/2024 3,632.00p 3,642.98p 3,628.00p 3,629.75p 3,287
20/09/2024 3,655.50p 3,647.91p 3,626.50p 3,626.50p 178
19/09/2024 3,655.50p 3,666.00p 3,640.50p 3,656.50p 2,755
18/09/2024 3,629.50p 3,629.50p 3,609.06p 3,614.50p 2,653
17/09/2024 3,619.00p 3,648.00p 3,619.00p 3,643.50p 2,942
16/09/2024 3,616.00p 3,626.79p 3,611.50p 3,611.50p 3,901
13/09/2024 3,623.00p 3,629.00p 3,619.20p 3,608.00p 24,002
12/09/2024 3,616.50p 3,624.00p 3,608.00p 3,549.00p 9,376
11/09/2024 3,562.50p 3,562.50p 3,542.00p 3,564.75p 761
10/09/2024 3,544.50p 3,568.50p 3,554.08p 3,564.75p 34,715
09/09/2024 3,544.50p 3,556.00p 3,542.53p 3,552.50p 4,572
06/09/2024 3,561.50p 3,563.50p 3,513.25p 3,513.25p 2,109
05/09/2024 3,567.00p 3,581.50p 3,553.50p 3,553.50p 1,071
04/09/2024 3,573.00p 3,585.53p 3,568.08p 3,577.50p 7,553
03/09/2024 3,638.00p 3,658.98p 3,619.25p 3,619.25p 3,494
02/09/2024 3,644.50p 3,653.94p 3,644.50p 3,630.25p 410
30/08/2024 3,640.00p 3,647.00p 3,629.54p 3,630.25p 2,425
29/08/2024 3,624.50p 3,641.75p 3,616.53p 3,641.75p 317
28/08/2024 3,607.00p 3,622.00p 3,606.75p 3,606.75p 3,283
27/08/2024 3,628.00p 3,622.47p 3,602.03p 3,612.00p 1,176
26/08/2024 3,647.00p 3,650.00p 3,633.75p 3,633.75p 1,074
23/08/2024 3,647.00p 3,650.00p 3,633.75p 3,633.75p 1,074
22/08/2024 3,647.00p 3,650.00p 3,633.75p 3,633.75p 1,074
21/08/2024 3,639.50p 3,653.50p 3,636.00p 3,642.75p 6,733
20/08/2024 3,655.50p 3,662.65p 3,635.75p 3,640.00p 4,211
19/08/2024 3,665.50p 3,647.50p 3,627.53p 3,647.50p 1,115
16/08/2024 3,665.50p 3,665.50p 3,629.94p 3,637.25p 7,888
15/08/2024 3,637.50p 3,640.25p 3,603.96p 3,640.25p 3,601
14/08/2024 3,586.50p 3,591.25p 3,578.00p 3,591.25p 3,434
13/08/2024 3,549.50p 3,570.25p 3,547.35p 3,570.25p 1,391
12/08/2024 3,557.00p 3,557.94p 3,538.50p 3,543.00p 11,249
09/08/2024 3,534.00p 3,545.48p 3,528.50p 3,533.00p 5,129
08/08/2024 3,547.00p 3,530.90p 3,472.47p 3,528.75p 2,143
07/08/2024 3,547.00p 3,548.00p 3,525.97p 3,535.75p 1,316
06/08/2024 3,443.00p 3,500.94p 3,457.58p 3,484.50p 3,148
05/08/2024 3,443.00p 3,462.90p 3,427.20p 3,454.75p 11,686
02/08/2024 3,569.50p 3,569.97p 3,497.00p 3,507.50p 2,913
01/08/2024 3,659.50p 3,663.50p 3,620.50p 3,620.50p 6,763
31/07/2024 3,634.50p 3,648.00p 3,629.91p 3,644.25p 4,753
30/07/2024 3,595.00p 3,602.96p 3,593.75p 3,593.75p 508
29/07/2024 3,607.00p 3,614.98p 3,590.75p 3,590.75p 3,199
26/07/2024 3,580.00p 3,589.50p 3,571.88p 3,576.00p 4,045
25/07/2024 3,555.00p 3,576.00p 3,554.47p 3,576.00p 2,019
24/07/2024 3,615.00p 3,615.00p 3,578.00p 3,580.75p 1,433
23/07/2024 3,630.50p 3,651.42p 3,626.30p 3,644.50p 2,063
22/07/2024 3,617.00p 3,638.75p 3,612.86p 3,625.50p 51,931
19/07/2024 3,618.50p 3,630.46p 3,608.25p 3,608.25p 5,790
18/07/2024 3,642.50p 3,655.00p 3,623.00p 3,623.00p 7,896
17/07/2024 3,650.00p 3,670.90p 3,637.78p 3,643.25p 3,655
16/07/2024 3,686.00p 3,686.00p 3,665.37p 3,684.00p 5,570
15/07/2024 3,677.00p 3,677.30p 3,661.50p 3,676.25p 2,835
12/07/2024 3,667.00p 3,674.00p 3,650.00p 3,674.00p 19,010
11/07/2024 3,692.00p 3,692.50p 3,662.25p 3,662.25p 2,267
10/07/2024 3,694.00p 3,695.00p 3,683.92p 3,691.25p 2,748
09/07/2024 3,689.00p 3,692.34p 3,681.92p 3,686.00p 3,041
08/07/2024 3,684.50p 3,684.50p 3,675.36p 3,679.25p 730
05/07/2024 3,678.00p 3,680.12p 3,666.48p 3,671.75p 3,072
04/07/2024 3,685.00p 3,686.80p 3,676.50p 3,682.25p 44,156
03/07/2024 3,671.00p 3,678.17p 3,659.63p 3,670.50p 3,911
02/07/2024 3,646.00p 3,660.62p 3,643.89p 3,658.75p 11,648
01/07/2024 3,665.00p 3,672.62p 3,650.00p 3,664.00p 2,134
28/06/2024 3,678.00p 3,700.50p 3,676.33p 3,681.75p 8,090
27/06/2024 3,668.00p 3,676.50p 3,634.25p 3,666.00p 0
26/06/2024 3,668.00p 3,675.73p 3,660.00p 3,664.50p 1,426
25/06/2024 3,641.50p 3,655.12p 3,641.50p 3,654.75p 2,157
24/06/2024 3,657.00p 3,662.00p 3,656.79p 3,660.50p 2,248
21/06/2024 3,658.00p 3,661.00p 3,648.70p 3,658.50p 32,580
20/06/2024 3,664.50p 3,670.00p 3,656.45p 3,665.25p 2,766
19/06/2024 3,649.00p 3,651.85p 3,642.88p 3,649.75p 13,546
18/06/2024 3,644.50p 3,652.25p 3,642.50p 3,652.25p 277
17/06/2024 3,623.00p 3,634.47p 3,620.50p 3,630.00p 5,171
14/06/2024 3,601.00p 3,619.94p 3,598.53p 3,619.50p 2,328
13/06/2024 3,610.00p 3,625.88p 3,607.50p 3,608.00p 1,812
12/06/2024 3,603.50p 3,622.00p 3,594.63p 3,620.00p 866
11/06/2024 3,603.50p 3,605.47p 3,579.10p 3,589.50p 1,990
10/06/2024 3,591.00p 3,600.00p 3,585.00p 3,598.75p 4,045
07/06/2024 3,588.50p 3,606.68p 3,583.54p 3,606.25p 4,866
06/06/2024 3,593.00p 3,600.97p 3,589.50p 3,594.50p 60,257
05/06/2024 3,570.50p 3,581.50p 3,557.05p 3,581.50p 1,919
04/06/2024 3,545.50p 3,553.50p 3,534.54p 3,546.00p 2,086
03/06/2024 3,537.00p 3,581.47p 3,547.75p 3,547.75p 268
31/05/2024 3,537.00p 3,541.96p 3,520.56p 3,527.50p 292
30/05/2024 3,537.00p 3,550.96p 3,537.00p 3,541.75p 869
29/05/2024 3,554.50p 3,559.97p 3,548.04p 3,555.00p 2,314
28/05/2024 3,578.50p 3,581.47p 3,559.50p 3,559.50p 4,068
27/05/2024 3,567.00p 3,576.00p 3,566.00p 3,576.00p 8,335

Market data

Select a section