Market data

Select a section

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

(JRDG)
Sector: n/a
3,759.75p
17.25p 0.46
Last updated: 17:07:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,761.50p 3,764.00p 3,740.50p 3,759.75p 11,111
15/05/2025 3,720.50p 3,742.50p 3,715.58p 3,742.50p 1,164
14/05/2025 3,720.00p 3,737.00p 3,715.84p 3,725.50p 4,690
13/05/2025 3,719.50p 3,739.25p 3,715.92p 3,739.25p 2,031
12/05/2025 3,712.50p 3,738.93p 3,704.00p 3,711.00p 2,515
09/05/2025 3,628.00p 3,632.50p 3,615.50p 3,615.50p 4,223
08/05/2025 3,600.50p 3,640.08p 3,599.50p 3,618.00p 13,342
07/05/2025 3,595.00p 3,596.00p 3,568.07p 3,578.00p 8,409
06/05/2025 3,586.00p 3,610.50p 3,556.86p 3,584.25p 5,664
05/05/2025 3,605.50p 3,622.00p 3,578.00p 3,617.00p 8,264
02/05/2025 3,605.50p 3,622.00p 3,578.00p 3,617.00p 8,264
01/05/2025 3,564.00p 3,603.25p 3,562.50p 3,603.25p 1,591
30/04/2025 3,522.50p 3,531.47p 3,485.00p 3,516.00p 2,543
29/04/2025 3,523.50p 3,523.50p 3,488.51p 3,510.00p 10,716
28/04/2025 3,536.50p 3,537.50p 3,496.00p 3,496.00p 2,016
25/04/2025 3,494.50p 3,523.00p 3,492.36p 3,501.00p 2,522
24/04/2025 3,442.50p 3,481.00p 3,418.32p 3,480.25p 7,674
23/04/2025 3,467.00p 3,483.05p 3,440.00p 3,460.00p 2,940
22/04/2025 3,336.00p 3,374.50p 3,325.50p 3,369.00p 8,632
21/04/2025 3,405.50p 3,419.43p 3,390.38p 3,391.25p 2,888
18/04/2025 3,405.50p 3,419.43p 3,390.38p 3,391.25p 2,888
17/04/2025 3,405.50p 3,419.43p 3,390.38p 3,391.25p 2,888
16/04/2025 3,424.50p 3,439.50p 3,388.47p 3,439.50p 2,635
15/04/2025 3,462.00p 3,470.11p 3,435.07p 3,454.75p 1,913
14/04/2025 3,469.00p 3,481.50p 3,448.00p 3,448.00p 3,862
11/04/2025 3,414.00p 3,423.50p 3,365.50p 3,384.50p 11,349
10/04/2025 3,563.00p 3,563.50p 3,412.00p 3,412.00p 6,383
09/04/2025 3,300.00p 3,313.82p 3,214.00p 3,301.00p 6,902
08/04/2025 3,424.00p 3,442.59p 3,391.50p 3,406.00p 4,750
07/04/2025 3,224.50p 3,343.29p 3,193.00p 3,293.00p 2,879
04/04/2025 3,482.50p 3,487.99p 3,359.53p 3,390.50p 11,865
03/04/2025 3,555.00p 3,555.00p 3,496.44p 3,506.50p 6,956
02/04/2025 3,662.00p 3,669.00p 3,627.80p 3,666.00p 5,056
01/04/2025 3,653.50p 3,667.25p 3,639.54p 3,667.25p 2,451
28/03/2025 3,700.00p 3,704.00p 3,645.50p 3,645.50p 2,804
27/03/2025 3,726.00p 3,729.98p 3,703.50p 3,714.00p 5,230
26/03/2025 3,770.00p 3,770.50p 3,740.98p 3,749.00p 3,585
25/03/2025 3,759.50p 3,766.10p 3,752.70p 3,758.50p 4,163
24/03/2025 3,736.50p 3,758.51p 3,727.68p 3,756.50p 3,298
21/03/2025 3,680.50p 3,706.50p 3,676.97p 3,706.00p 3,006
20/03/2025 3,703.50p 3,725.39p 3,695.32p 3,704.25p 4,984
19/03/2025 3,683.00p 3,706.50p 3,677.33p 3,706.50p 6,877
18/03/2025 3,697.50p 3,711.42p 3,668.50p 3,676.75p 4,629
17/03/2025 3,675.50p 3,699.00p 3,675.50p 3,688.50p 5,597
14/03/2025 3,638.00p 3,681.96p 3,638.00p 3,679.00p 10,097
13/03/2025 3,644.50p 3,658.49p 3,624.25p 3,624.25p 8,187
12/03/2025 3,662.00p 3,667.97p 3,628.56p 3,654.50p 14,520
11/03/2025 3,688.50p 3,688.50p 3,621.61p 3,634.25p 3,221
10/03/2025 3,769.50p 3,770.50p 3,682.60p 3,692.75p 1,075
07/03/2025 3,752.00p 3,767.50p 3,724.00p 3,729.00p 3,803
06/03/2025 3,787.50p 3,795.50p 3,763.47p 3,793.50p 4,944
05/03/2025 3,806.50p 3,815.96p 3,765.50p 3,769.75p 7,024
04/03/2025 3,850.00p 3,850.00p 3,774.50p 3,774.50p 1,375
28/02/2025 3,883.00p 3,892.80p 3,875.00p 3,886.50p 6,275
27/02/2025 3,925.50p 3,940.00p 3,900.43p 3,918.50p 1,859
26/02/2025 3,923.00p 3,933.50p 3,920.60p 3,929.75p 5,303
25/02/2025 3,926.00p 3,929.70p 3,891.50p 3,891.75p 4,758
24/02/2025 3,969.50p 3,969.50p 3,926.30p 3,946.50p 5,822
21/02/2025 3,991.50p 4,001.00p 3,975.00p 3,985.00p 2,220
20/02/2025 4,010.50p 4,011.50p 3,980.00p 3,987.50p 26,888
19/02/2025 4,002.50p 4,011.47p 3,999.00p 4,009.25p 5,557
18/02/2025 4,013.50p 4,020.50p 3,998.30p 4,003.25p 8,428
17/02/2025 4,012.00p 4,012.94p 4,006.50p 4,010.00p 3,304
14/02/2025 4,000.50p 4,005.97p 3,994.56p 3,997.00p 2,539
13/02/2025 3,996.00p 4,009.50p 3,989.06p 4,002.25p 1,525
12/02/2025 4,012.00p 4,013.00p 3,992.00p 3,997.50p 7,642
11/02/2025 4,020.50p 4,027.50p 4,003.50p 4,014.00p 2,871
10/02/2025 4,012.50p 4,030.00p 4,001.41p 4,030.00p 5,844
07/02/2025 4,009.00p 4,020.50p 4,000.00p 4,000.00p 4,635
06/02/2025 4,008.00p 4,028.96p 3,976.00p 3,955.50p 1,642
05/02/2025 3,937.50p 3,955.50p 3,932.05p 3,955.50p 2,897
04/02/2025 3,940.50p 3,965.05p 3,940.50p 3,956.25p 6,262
03/02/2025 3,966.50p 3,966.50p 3,936.53p 3,956.25p 5,447
31/01/2025 4,027.50p 4,034.50p 4,021.10p 4,027.75p 5,820
30/01/2025 4,002.00p 4,005.19p 3,977.50p 3,984.75p 2,380
29/01/2025 4,003.00p 4,011.97p 3,987.03p 3,990.50p 7,179
28/01/2025 3,986.00p 3,989.50p 3,974.00p 3,983.50p 1,820
27/01/2025 3,955.00p 3,955.00p 3,917.08p 3,948.50p 3,314
24/01/2025 4,037.50p 4,044.00p 4,009.56p 4,012.25p 5,651
23/01/2025 4,035.00p 4,043.00p 4,031.35p 4,040.75p 8,122
22/01/2025 4,027.50p 4,045.00p 4,021.21p 4,044.75p 8,137
21/01/2025 4,004.50p 4,026.32p 4,004.50p 4,008.25p 13,328
20/01/2025 4,022.50p 4,036.44p 4,009.00p 4,009.75p 5,191
17/01/2025 4,006.00p 4,030.00p 3,994.89p 4,030.00p 6,470
16/01/2025 3,994.00p 4,000.75p 3,981.75p 3,971.00p 1,705
15/01/2025 3,933.00p 3,973.00p 3,924.72p 3,971.00p 9,434
14/01/2025 3,923.50p 3,945.72p 3,913.53p 3,920.50p 10,998
13/01/2025 3,907.00p 3,917.96p 3,906.10p 3,908.00p 1,738
10/01/2025 3,937.50p 3,944.17p 3,911.00p 3,911.00p 1,797
09/01/2025 3,942.50p 3,954.85p 3,939.00p 3,947.25p 5,101
08/01/2025 3,926.00p 3,926.00p 3,906.80p 3,924.00p 2,938
07/01/2025 3,907.50p 3,934.00p 3,897.50p 3,910.75p 14,999
06/01/2025 3,916.50p 3,935.25p 3,906.03p 3,935.25p 7,286
03/01/2025 3,890.00p 3,905.00p 3,882.67p 3,900.75p 6,440
02/01/2025 3,879.50p 3,911.50p 3,876.99p 3,905.00p 5,907
01/01/2025 3,866.50p 3,878.00p 3,850.06p 3,871.25p 479
31/12/2024 3,866.50p 3,878.00p 3,850.06p 3,871.25p 479
30/12/2024 3,853.50p 3,880.95p 3,835.50p 3,861.25p 7,178
27/12/2024 3,920.50p 3,927.93p 3,873.00p 3,875.25p 4,770
26/12/2024 3,898.00p 3,912.50p 3,891.80p 3,897.50p 2,785
25/12/2024 3,898.00p 3,912.50p 3,891.80p 3,897.50p 2,785
24/12/2024 3,898.00p 3,912.50p 3,891.80p 3,897.50p 2,785
23/12/2024 3,902.00p 3,902.00p 3,861.11p 3,876.50p 2,712
20/12/2024 3,834.50p 3,863.50p 3,799.50p 3,863.50p 4,867
19/12/2024 3,837.00p 3,858.94p 3,821.55p 3,858.50p 6,710
18/12/2024 3,922.00p 3,922.50p 3,908.03p 3,912.75p 17,159
17/12/2024 3,910.00p 3,915.98p 3,900.00p 3,904.00p 4,240
16/12/2024 3,946.00p 3,946.00p 3,924.50p 3,925.50p 5,699
13/12/2024 3,940.50p 3,951.72p 3,933.50p 3,933.50p 4,212
12/12/2024 3,927.50p 3,944.50p 3,922.83p 3,938.50p 13,605
11/12/2024 3,915.00p 3,927.75p 3,908.05p 3,927.75p 11,152
10/12/2024 3,915.00p 3,921.50p 3,911.04p 3,913.50p 11,348
09/12/2024 3,928.00p 3,935.53p 3,910.54p 3,917.50p 5,066
06/12/2024 3,928.00p 3,941.05p 3,925.06p 3,940.00p 6,650
05/12/2024 3,941.00p 3,947.00p 3,930.03p 3,937.00p 7,883
04/12/2024 3,940.00p 3,954.44p 3,940.00p 3,940.00p 3,198
03/12/2024 3,946.50p 3,946.50p 3,931.04p 3,938.00p 3,741
02/12/2024 3,913.00p 3,940.00p 3,899.50p 3,934.50p 2,262
29/11/2024 3,903.50p 3,909.75p 3,897.04p 3,909.75p 7,615
28/11/2024 3,907.00p 3,911.45p 3,900.50p 3,907.00p 26,547
27/11/2024 3,898.00p 3,918.08p 3,890.35p 3,893.50p 8,510
26/11/2024 3,923.00p 3,932.00p 3,914.05p 3,932.00p 12,617
25/11/2024 3,918.50p 3,932.50p 3,918.50p 3,926.50p 10,706
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

Market data

Select a section