Market data

Select a section

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

(JRDG)
Sector: n/a
3,985.00p
-2.50p -0.06
Last updated: 17:02:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section