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

(JRDM)
Sector: n/a
2,278.00p
-41.50p -1.79
Last updated: 16:40:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,298.50p 2,319.50p 2,273.25p 2,278.00p 0
07/11/2024 2,298.50p 2,323.75p 2,287.25p 2,319.50p 0
06/11/2024 2,298.50p 2,300.50p 2,287.25p 2,287.25p 580
05/11/2024 2,294.50p 2,298.00p 2,294.50p 2,298.00p 591
04/11/2024 2,286.50p 2,290.00p 2,285.50p 2,290.00p 10,701
01/11/2024 2,317.50p 2,294.75p 2,254.50p 2,279.50p 0
31/10/2024 2,317.50p 2,275.75p 2,263.00p 2,275.75p 2
30/10/2024 2,317.50p 2,300.50p 2,270.50p 2,271.50p 0
29/10/2024 2,317.50p 2,306.50p 2,300.50p 2,300.50p 96
28/10/2024 2,317.50p 2,309.25p 2,303.00p 2,309.25p 104
25/10/2024 2,317.50p 2,312.00p 2,298.75p 2,307.25p 0
24/10/2024 2,317.50p 2,313.50p 2,294.75p 2,311.75p 0
23/10/2024 2,317.50p 2,322.00p 2,311.75p 2,311.75p 6,917
22/10/2024 2,322.00p 2,322.00p 2,311.75p 2,311.75p 1
21/10/2024 2,341.25p 2,331.25p 2,305.00p 2,310.50p 0
18/10/2024 2,341.25p 2,350.75p 2,315.75p 2,331.25p 0
17/10/2024 2,341.25p 2,315.75p 2,309.00p 2,315.75p 1
16/10/2024 2,341.25p 2,320.50p 2,311.50p 2,320.50p 62
15/10/2024 2,341.25p 2,303.00p 2,288.75p 2,288.75p 2
14/10/2024 2,341.25p 2,347.00p 2,337.25p 2,337.25p 1
11/10/2024 2,319.50p 2,341.25p 2,309.75p 2,341.25p 0
10/10/2024 2,319.50p 2,327.50p 2,314.00p 2,327.50p 52
09/10/2024 2,319.50p 2,338.50p 2,319.50p 2,338.50p 2
08/10/2024 2,332.50p 2,344.00p 2,332.50p 2,342.00p 88
07/10/2024 2,409.00p 2,410.50p 2,396.75p 2,373.25p 151
04/10/2024 2,305.50p 2,409.25p 2,349.75p 2,373.25p 0
03/10/2024 2,305.50p 2,372.00p 2,334.50p 2,360.00p 0
02/10/2024 2,305.50p 2,355.50p 2,346.25p 2,346.25p 52
01/10/2024 2,305.50p 2,305.50p 2,296.50p 2,302.00p 3,017
30/09/2024 2,179.50p 2,327.75p 2,286.50p 2,291.25p 0
27/09/2024 2,179.50p 2,350.00p 2,311.25p 2,327.75p 0
26/09/2024 2,179.50p 2,345.25p 2,263.75p 2,319.00p 0
25/09/2024 2,179.50p 2,265.00p 2,239.50p 2,263.75p 0
24/09/2024 2,179.50p 2,260.50p 2,206.00p 2,260.50p 0
23/09/2024 2,179.50p 2,211.25p 2,196.25p 2,206.00p 0
20/09/2024 2,179.50p 2,208.75p 2,194.75p 2,196.25p 0
19/09/2024 2,179.50p 2,206.00p 2,171.00p 2,200.50p 0
18/09/2024 2,179.50p 2,179.50p 2,171.00p 2,171.00p 38
17/09/2024 2,164.00p 2,191.75p 2,172.25p 2,187.00p 0
16/09/2024 2,164.00p 2,180.00p 2,172.25p 2,172.25p 11
13/09/2024 2,164.00p 2,185.25p 2,170.50p 2,170.50p 0
12/09/2024 2,164.00p 2,182.25p 2,147.25p 2,147.25p 0
11/09/2024 2,164.00p 2,159.75p 2,134.00p 2,147.25p 0
10/09/2024 2,164.00p 2,153.00p 2,147.75p 2,147.75p 34
09/09/2024 2,164.00p 2,158.75p 2,133.50p 2,154.25p 0
06/09/2024 2,164.00p 2,167.50p 2,131.75p 2,133.50p 0
05/09/2024 2,164.00p 2,172.50p 2,155.00p 2,161.50p 0
04/09/2024 2,164.00p 2,168.75p 2,156.50p 2,168.75p 406
03/09/2024 2,195.00p 2,202.25p 2,176.50p 2,183.75p 0
02/09/2024 2,195.00p 2,202.00p 2,199.00p 2,202.75p 1
30/08/2024 2,195.00p 2,214.00p 2,202.75p 2,202.75p 1
29/08/2024 2,195.00p 2,208.25p 2,188.50p 2,205.00p 0
28/08/2024 2,195.00p 2,203.00p 2,188.25p 2,190.75p 0
27/08/2024 2,195.00p 2,220.75p 2,193.25p 2,196.25p 0
26/08/2024 2,195.00p 2,242.00p 2,214.75p 2,216.50p 0
23/08/2024 2,195.00p 2,242.00p 2,214.75p 2,216.50p 0
22/08/2024 2,195.00p 2,242.00p 2,214.75p 2,216.50p 0
21/08/2024 2,195.00p 2,243.75p 2,232.75p 2,240.50p 0
20/08/2024 2,195.00p 2,262.00p 2,235.25p 2,239.50p 0
19/08/2024 2,195.00p 2,262.50p 2,244.25p 2,259.75p 0
16/08/2024 2,195.00p 2,253.50p 2,236.50p 2,249.50p 0
15/08/2024 2,195.00p 2,245.00p 2,211.00p 2,238.50p 0
14/08/2024 2,195.00p 2,246.25p 2,209.75p 2,220.75p 0
13/08/2024 2,195.00p 2,228.75p 2,213.25p 2,224.25p 0
12/08/2024 2,195.00p 2,224.50p 2,182.25p 2,218.00p 0
09/08/2024 2,195.00p 2,219.25p 2,200.75p 2,206.25p 0
08/08/2024 2,195.00p 2,203.25p 2,168.25p 2,202.25p 0
07/08/2024 2,195.00p 2,198.00p 2,189.75p 2,189.75p 3,120
06/08/2024 2,125.50p 2,137.75p 2,125.50p 2,137.75p 421
05/08/2024 2,089.50p 2,106.00p 2,079.50p 2,106.00p 202
02/08/2024 2,205.00p 2,205.00p 2,167.00p 2,167.00p 1
01/08/2024 2,253.00p 2,253.00p 2,235.25p 2,235.25p 2,341
31/07/2024 2,238.50p 2,243.00p 2,229.50p 2,242.50p 1,970
30/07/2024 2,227.50p 2,206.00p 2,196.75p 2,196.75p 1
29/07/2024 2,227.50p 2,227.50p 2,205.50p 2,205.50p 1,589
26/07/2024 2,229.00p 2,212.50p 2,210.00p 2,199.25p 2
25/07/2024 2,229.00p 2,199.25p 2,197.50p 2,199.25p 1
24/07/2024 2,229.00p 2,216.50p 2,208.50p 2,208.50p 5
23/07/2024 2,229.00p 2,242.00p 2,226.75p 2,236.50p 0
22/07/2024 2,229.00p 2,239.50p 2,229.00p 2,237.25p 1,389
19/07/2024 2,245.00p 2,245.00p 2,227.50p 2,227.50p 1,171
18/07/2024 2,263.50p 2,304.00p 2,240.50p 2,245.25p 0
17/07/2024 2,263.50p 2,265.00p 2,256.50p 2,256.50p 673
16/07/2024 2,286.50p 2,297.25p 2,283.50p 2,290.75p 0
15/07/2024 2,286.50p 2,293.00p 2,293.00p 2,293.00p 1
12/07/2024 2,286.50p 2,317.00p 2,299.75p 2,309.00p 0
11/07/2024 2,286.50p 2,352.75p 2,286.25p 2,309.75p 0
10/07/2024 2,286.50p 2,323.00p 2,323.00p 2,323.00p 1
09/07/2024 2,286.50p 2,323.25p 2,308.25p 2,318.00p 0
08/07/2024 2,286.50p 2,314.50p 2,308.25p 2,308.25p 1
05/07/2024 2,286.50p 2,345.50p 2,283.50p 2,304.00p 0
04/07/2024 2,286.50p 2,317.00p 2,313.25p 2,313.25p 2
03/07/2024 2,286.50p 2,330.00p 2,261.25p 2,305.75p 0
02/07/2024 2,286.50p 2,318.25p 2,266.75p 2,284.25p 0
01/07/2024 2,286.50p 2,318.25p 2,271.50p 2,294.75p 0
28/06/2024 2,286.50p 2,319.50p 2,254.50p 2,294.00p 0
27/06/2024 2,286.50p 2,315.25p 2,249.75p 2,281.25p 0
26/06/2024 2,286.50p 2,319.50p 2,255.75p 2,277.00p 0
25/06/2024 2,286.50p 2,312.25p 2,247.25p 2,268.00p 0
24/06/2024 2,286.50p 2,291.00p 2,284.25p 2,284.25p 1,604
21/06/2024 2,224.00p 2,297.00p 2,291.50p 2,291.50p 1
20/06/2024 2,224.00p 2,330.25p 2,269.25p 2,290.50p 0
19/06/2024 2,224.00p 2,329.50p 2,278.00p 2,284.25p 0
18/06/2024 2,224.00p 2,292.00p 2,238.75p 2,284.25p 0
17/06/2024 2,224.00p 2,291.25p 2,246.75p 2,256.00p 0
14/06/2024 2,224.00p 2,288.00p 2,217.00p 2,249.75p 0
13/06/2024 2,224.00p 2,281.75p 2,212.75p 2,232.50p 0
12/06/2024 2,224.00p 2,235.75p 2,224.00p 2,235.75p 1,203
11/06/2024 2,292.50p 2,234.00p 2,211.75p 2,215.50p 0
10/06/2024 2,292.50p 2,233.25p 2,233.00p 2,233.25p 1
07/06/2024 2,292.50p 2,248.75p 2,221.00p 2,235.75p 0
06/06/2024 2,292.50p 2,235.75p 2,228.00p 2,235.75p 1
05/06/2024 2,292.50p 2,221.75p 2,174.25p 2,221.50p 0
04/06/2024 2,292.50p 2,207.50p 2,163.25p 2,174.25p 0
03/06/2024 2,292.50p 2,242.00p 2,202.50p 2,207.50p 0
31/05/2024 2,292.50p 2,217.50p 2,181.50p 2,217.50p 0
30/05/2024 2,292.50p 2,223.75p 2,197.00p 2,217.50p 0
29/05/2024 2,292.50p 2,255.00p 2,213.75p 2,223.75p 0
28/05/2024 2,292.50p 2,274.00p 2,246.00p 2,255.00p 0
27/05/2024 2,292.50p 2,262.50p 2,260.75p 2,260.75p 2
24/05/2024 2,292.50p 2,262.50p 2,260.75p 2,260.75p 2
23/05/2024 2,292.50p 2,299.00p 2,266.75p 2,273.50p 0
22/05/2024 2,292.50p 2,280.50p 2,280.25p 2,280.25p 2
21/05/2024 2,292.50p 2,292.50p 2,287.50p 2,287.50p 2
20/05/2024 2,309.50p 2,311.00p 2,308.25p 2,308.25p 4
17/05/2024 2,199.50p 2,326.25p 2,295.25p 2,314.50p 0
16/05/2024 2,199.50p 2,321.50p 2,285.75p 2,311.00p 0
15/05/2024 2,199.50p 2,312.50p 2,283.75p 2,301.00p 0
14/05/2024 2,199.50p 2,301.00p 2,271.75p 2,293.00p 0
13/05/2024 2,199.50p 2,302.00p 2,272.00p 2,286.75p 0
10/05/2024 2,199.50p 2,282.50p 2,277.75p 2,277.75p 1