Market data

Select a section

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

(JRDG)
Sector: n/a
3,656.50p
42.00p 1.16
Last updated: 16:36:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 3,567.00p 3,576.00p 3,566.00p 3,576.00p 8,335
23/05/2024 3,580.50p 3,603.97p 3,580.07p 3,588.25p 3,486
22/05/2024 3,586.50p 3,588.97p 3,580.04p 3,588.50p 3,107
21/05/2024 3,595.50p 3,597.46p 3,588.68p 3,595.00p 2,419
20/05/2024 3,614.50p 3,609.00p 3,601.04p 3,607.75p 125
17/05/2024 3,614.50p 3,602.97p 3,589.25p 3,589.25p 1,559
16/05/2024 3,614.50p 3,615.97p 3,610.00p 3,611.00p 1,818
15/05/2024 3,585.00p 3,599.50p 3,582.04p 3,599.00p 1,471
14/05/2024 3,585.00p 3,585.47p 3,574.04p 3,581.00p 4,542
13/05/2024 3,592.50p 3,597.97p 3,584.50p 3,584.50p 266
10/05/2024 3,601.00p 3,602.00p 3,592.50p 3,592.50p 2,486
09/05/2024 3,582.00p 3,585.75p 3,569.04p 3,585.75p 196
08/05/2024 3,582.00p 3,582.02p 3,571.65p 3,572.00p 1,027
07/05/2024 3,558.00p 3,565.50p 3,552.04p 3,565.50p 1,959
06/05/2024 3,486.00p 3,512.00p 3,480.04p 3,504.00p 21,887
03/05/2024 3,486.00p 3,512.00p 3,480.04p 3,504.00p 21,887
02/05/2024 3,478.50p 3,478.50p 3,469.04p 3,472.25p 507
01/05/2024 3,456.00p 3,466.88p 3,451.63p 3,457.50p 1,508
30/04/2024 3,487.00p 3,506.39p 3,483.50p 3,483.50p 324
29/04/2024 3,487.00p 3,507.96p 3,499.50p 3,499.50p 589
26/04/2024 3,487.00p 3,515.96p 3,485.50p 3,512.50p 1,772
25/04/2024 3,508.00p 3,467.46p 3,441.00p 3,449.00p 554
24/04/2024 3,508.00p 3,512.46p 3,497.00p 3,497.00p 893
23/04/2024 3,442.50p 3,497.75p 3,480.54p 3,497.75p 394
22/04/2024 3,442.50p 3,486.00p 3,459.47p 3,468.50p 265
19/04/2024 3,442.50p 3,449.50p 3,436.65p 3,449.50p 1,788
18/04/2024 3,456.50p 3,464.00p 3,450.05p 3,464.00p 2,737
17/04/2024 3,471.00p 3,477.55p 3,458.25p 3,458.25p 7,017
16/04/2024 3,516.50p 3,479.39p 3,461.09p 3,473.00p 284
15/04/2024 3,516.50p 3,541.00p 3,515.50p 3,519.00p 1,992
12/04/2024 3,511.50p 3,548.47p 3,531.50p 3,531.50p 231
11/04/2024 3,511.50p 3,519.96p 3,506.00p 3,517.50p 3,390
10/04/2024 3,525.50p 3,530.48p 3,521.93p 3,530.00p 9,485
09/04/2024 3,533.00p 3,537.90p 3,509.25p 3,509.25p 1,812
08/04/2024 3,523.00p 3,542.97p 3,532.00p 3,537.50p 1,330
05/04/2024 3,523.00p 3,528.75p 3,501.11p 3,528.75p 1,438
04/04/2024 3,545.00p 3,557.41p 3,540.97p 3,551.00p 5,821
03/04/2024 3,537.00p 3,551.00p 3,534.18p 3,547.00p 4,604
02/04/2024 3,569.50p 3,576.43p 3,535.73p 3,537.25p 13,497
01/04/2024 3,565.50p 3,570.50p 3,558.60p 3,561.75p 7,506
29/03/2024 3,565.50p 3,570.50p 3,558.60p 3,561.75p 7,506
28/03/2024 3,565.50p 3,570.50p 3,558.60p 3,561.75p 7,506
27/03/2024 3,559.00p 3,553.95p 3,545.00p 3,547.50p 126
26/03/2024 3,559.00p 3,560.00p 3,550.03p 3,556.75p 3,296
25/03/2024 3,550.00p 3,556.60p 3,540.95p 3,547.00p 2,084
22/03/2024 3,556.50p 3,572.47p 3,556.50p 3,559.75p 2,336
21/03/2024 3,524.00p 3,557.25p 3,524.00p 3,557.25p 4,342
20/03/2024 3,501.00p 3,504.46p 3,494.53p 3,495.50p 2,021

Market data

Select a section