Market data

Select a section

JPMorgan ETFs (Ireland) ICAV Jpm Us Rei Equity Esg Etf Dist

(JRDU)
Sector: n/a
4,053.00p
40.75p 1.02
Last updated: 16:36:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 4,041.50p 4,065.81p 4,035.41p 4,012.25p 42,538
18/09/2024 4,018.00p 4,027.22p 4,001.61p 4,012.25p 15,444
17/09/2024 4,018.00p 4,044.21p 4,011.97p 4,040.25p 16,742
16/09/2024 4,006.50p 4,017.73p 3,997.50p 3,997.50p 18,612
13/09/2024 4,011.50p 4,023.75p 4,013.36p 3,996.00p 18,159
12/09/2024 4,011.50p 4,016.37p 3,992.87p 3,920.75p 8,456
11/09/2024 3,941.00p 3,954.95p 3,907.49p 3,948.75p 24,254
10/09/2024 3,935.50p 3,955.49p 3,921.98p 3,948.75p 34,685
09/09/2024 3,913.50p 3,931.50p 3,911.50p 3,922.50p 83,463
06/09/2024 3,908.00p 3,928.27p 3,879.50p 3,879.50p 9,135
05/09/2024 3,947.00p 3,951.48p 3,921.25p 3,921.25p 29,484
04/09/2024 3,949.00p 3,959.74p 3,944.21p 3,953.00p 13,851
03/09/2024 4,023.00p 4,027.97p 4,000.75p 4,000.75p 12,145
02/09/2024 4,000.00p 4,041.77p 4,026.83p 4,004.50p 8,263
30/08/2024 4,000.00p 4,024.00p 3,999.53p 4,004.50p 21,993
29/08/2024 3,977.50p 4,028.21p 3,976.47p 4,022.75p 11,572
28/08/2024 4,003.00p 4,007.48p 3,975.00p 3,978.75p 10,794
27/08/2024 4,003.00p 4,005.35p 3,982.93p 3,990.75p 35,939
26/08/2024 4,029.00p 4,041.96p 4,021.75p 4,021.75p 13,288
23/08/2024 4,029.00p 4,041.96p 4,021.75p 4,021.75p 13,288
22/08/2024 4,029.00p 4,041.96p 4,021.75p 4,021.75p 13,288
21/08/2024 4,042.00p 4,049.12p 4,030.00p 4,033.75p 14,147
20/08/2024 4,054.50p 4,060.00p 4,034.97p 4,035.50p 40,097
19/08/2024 4,025.50p 4,038.52p 4,022.75p 4,035.50p 20,681
16/08/2024 4,046.50p 4,049.64p 4,020.81p 4,034.75p 44,737
15/08/2024 3,999.00p 4,040.48p 3,989.55p 4,038.25p 37,778
14/08/2024 3,981.00p 3,982.00p 3,968.50p 3,982.00p 18,775
13/08/2024 3,943.00p 3,957.50p 3,933.32p 3,957.50p 18,984
12/08/2024 3,941.00p 3,947.92p 3,927.50p 3,927.50p 13,551
09/08/2024 3,838.00p 3,933.54p 3,916.50p 3,916.50p 8,878
08/08/2024 3,838.00p 3,911.32p 3,834.82p 3,909.25p 16,901
07/08/2024 3,855.50p 3,937.50p 3,908.41p 3,919.25p 4,701
06/08/2024 3,855.50p 3,882.00p 3,849.60p 3,874.25p 269,590
05/08/2024 3,826.00p 3,842.00p 3,824.50p 3,894.25p 5,376
02/08/2024 3,975.50p 3,976.92p 3,890.45p 3,894.25p 10,347
01/08/2024 4,071.00p 4,081.94p 4,020.45p 4,024.75p 23,553
31/07/2024 4,018.00p 4,036.25p 4,007.17p 4,036.25p 13,982
30/07/2024 3,994.00p 4,009.00p 3,976.75p 3,976.75p 21,336
29/07/2024 4,008.00p 4,012.93p 3,980.20p 3,985.00p 7,514
26/07/2024 3,966.50p 3,979.50p 3,960.35p 3,970.25p 22,789
25/07/2024 3,952.50p 3,970.34p 3,931.00p 3,970.25p 16,472
24/07/2024 4,013.50p 4,021.71p 3,967.50p 3,967.50p 33,271
23/07/2024 4,050.50p 4,057.26p 4,033.45p 4,055.25p 12,599
22/07/2024 4,027.00p 4,041.20p 4,017.32p 4,025.25p 11,965
19/07/2024 4,029.00p 4,039.23p 4,010.00p 4,010.00p 14,400
18/07/2024 4,059.00p 4,064.98p 4,024.75p 4,024.75p 37,274
17/07/2024 4,077.50p 4,080.00p 4,042.50p 4,047.50p 23,212
16/07/2024 4,085.00p 4,104.00p 4,075.86p 4,102.50p 19,572
15/07/2024 4,081.50p 4,100.43p 4,075.50p 4,092.50p 13,443
12/07/2024 4,056.00p 4,078.90p 4,056.00p 4,077.00p 13,448
11/07/2024 4,094.00p 4,113.60p 4,068.75p 4,068.75p 23,085
10/07/2024 4,094.00p 4,102.61p 4,092.00p 4,092.00p 17,952
09/07/2024 4,098.00p 4,101.00p 4,091.94p 4,100.00p 12,285
08/07/2024 4,081.50p 4,082.02p 4,077.15p 4,079.50p 11,566
05/07/2024 4,068.50p 4,079.33p 4,055.78p 4,070.50p 24,804
04/07/2024 4,078.50p 4,080.79p 4,071.75p 4,071.75p 13,924
03/07/2024 4,079.50p 4,080.40p 4,053.00p 4,064.25p 35,447
02/07/2024 4,057.50p 4,067.35p 4,043.68p 4,060.75p 28,178
01/07/2024 4,057.00p 4,075.14p 4,047.50p 4,061.75p 21,388
28/06/2024 4,094.00p 4,109.50p 4,086.10p 4,095.50p 14,962
27/06/2024 4,077.00p 4,077.00p 4,063.85p 4,072.50p 22,292
26/06/2024 4,071.50p 4,077.50p 4,053.99p 4,067.25p 17,006
25/06/2024 4,041.00p 4,053.00p 4,032.07p 4,048.50p 7,008
24/06/2024 4,056.50p 4,062.60p 4,047.13p 4,058.50p 3,036
21/06/2024 4,056.50p 4,070.44p 4,054.97p 4,065.00p 4,316
20/06/2024 4,076.50p 4,082.37p 4,070.25p 4,070.25p 19,128
19/06/2024 4,052.50p 4,059.85p 4,047.20p 4,051.50p 19,241
18/06/2024 4,051.50p 4,058.47p 4,048.90p 4,052.50p 9,965
17/06/2024 4,034.00p 4,034.00p 4,022.50p 4,030.00p 8,155
14/06/2024 4,024.50p 4,024.50p 3,991.03p 4,014.75p 19,056
13/06/2024 3,985.00p 3,997.57p 3,984.00p 3,991.00p 26,596
12/06/2024 3,982.50p 3,983.10p 3,958.50p 3,981.75p 19,700
11/06/2024 3,943.00p 3,954.50p 3,935.00p 3,949.75p 12,498
10/06/2024 3,937.00p 3,950.91p 3,937.00p 3,946.50p 26,996
07/06/2024 3,930.00p 3,958.00p 3,925.67p 3,952.00p 19,578
06/06/2024 3,934.50p 3,938.80p 3,930.50p 3,930.75p 19,330
05/06/2024 3,886.00p 3,915.80p 3,886.00p 3,915.25p 10,072
04/06/2024 3,865.00p 3,873.95p 3,855.27p 3,862.00p 8,800
03/06/2024 3,918.00p 3,920.61p 3,864.75p 3,864.75p 21,794
31/05/2024 3,861.50p 3,870.00p 3,839.25p 3,839.25p 20,201
30/05/2024 3,874.00p 3,878.97p 3,865.00p 3,865.00p 15,112
29/05/2024 3,884.50p 3,897.44p 3,879.93p 3,892.25p 44,524
28/05/2024 3,910.50p 3,912.71p 3,894.72p 3,897.75p 10,439
27/05/2024 3,898.50p 3,905.50p 3,895.73p 3,905.50p 20,054
24/05/2024 3,898.50p 3,905.50p 3,895.73p 3,905.50p 20,054
23/05/2024 3,937.50p 3,941.55p 3,917.50p 3,924.75p 11,034
22/05/2024 3,919.00p 3,924.50p 3,915.27p 3,920.25p 6,361
21/05/2024 3,919.50p 3,922.01p 3,909.64p 3,920.50p 17,374
20/05/2024 3,933.00p 3,933.00p 3,922.56p 3,933.00p 19,302
17/05/2024 3,930.00p 3,932.50p 3,911.75p 3,911.75p 13,600
16/05/2024 3,940.00p 3,946.13p 3,929.04p 3,941.50p 23,802
15/05/2024 3,909.00p 3,923.50p 3,901.54p 3,922.75p 143,822
14/05/2024 3,911.00p 3,918.50p 3,896.00p 3,900.50p 18,950
13/05/2024 3,920.00p 3,922.07p 3,904.50p 3,904.50p 27,958
10/05/2024 3,919.00p 3,926.50p 3,915.76p 3,917.00p 16,240
09/05/2024 3,896.00p 3,908.50p 3,891.73p 3,908.50p 21,249
08/05/2024 3,907.00p 3,910.58p 3,896.50p 3,898.75p 7,038
07/05/2024 3,879.50p 3,889.50p 3,874.55p 3,889.50p 23,551
06/05/2024 3,785.50p 3,822.94p 3,785.50p 3,819.50p 5,852
03/05/2024 3,785.50p 3,822.94p 3,785.50p 3,819.50p 5,852
02/05/2024 3,786.50p 3,790.09p 3,774.50p 3,778.75p 11,475
01/05/2024 3,771.50p 3,776.31p 3,761.50p 3,770.75p 20,232
30/04/2024 3,817.50p 3,822.97p 3,805.50p 3,805.50p 32,963
29/04/2024 3,834.50p 3,839.04p 3,816.00p 3,816.50p 44,366
26/04/2024 3,809.00p 3,836.75p 3,804.00p 3,836.75p 10,760
25/04/2024 3,775.50p 3,777.97p 3,756.50p 3,759.25p 2,566
24/04/2024 3,830.00p 3,833.97p 3,817.00p 3,817.00p 11,136
23/04/2024 3,777.50p 3,812.25p 3,796.97p 3,812.25p 2,489
22/04/2024 3,777.50p 3,792.03p 3,776.03p 3,778.25p 2,323
19/04/2024 3,756.00p 3,770.00p 3,750.00p 3,766.00p 26,508
18/04/2024 3,806.50p 3,792.75p 3,781.50p 3,792.75p 8
17/04/2024 3,806.50p 3,815.47p 3,788.75p 3,788.75p 2,557
16/04/2024 3,802.50p 3,809.75p 3,796.50p 3,809.75p 2,450
15/04/2024 3,865.50p 3,880.00p 3,856.25p 3,856.25p 2,390
12/04/2024 3,880.50p 3,881.50p 3,871.75p 3,871.75p 6,231
11/04/2024 3,839.00p 3,849.75p 3,832.44p 3,849.75p 534
10/04/2024 3,842.00p 3,845.25p 3,835.97p 3,845.25p 3,328
09/04/2024 3,844.00p 3,844.00p 3,816.75p 3,816.75p 7,049
08/04/2024 3,850.50p 3,859.00p 3,847.47p 3,850.75p 5,165
05/04/2024 3,834.00p 3,849.50p 3,816.97p 3,849.50p 9,851
04/04/2024 3,861.50p 3,868.25p 3,857.97p 3,868.25p 1,980
03/04/2024 3,861.50p 3,865.00p 3,858.96p 3,865.00p 3,756
02/04/2024 3,883.50p 3,891.97p 3,856.25p 3,856.25p 2,714
01/04/2024 3,887.50p 3,889.47p 3,879.97p 3,880.25p 6,762
29/03/2024 3,887.50p 3,889.47p 3,879.97p 3,880.25p 6,762
28/03/2024 3,887.50p 3,889.47p 3,879.97p 3,880.25p 6,762
27/03/2024 3,869.00p 3,874.47p 3,857.50p 3,860.25p 4,660
26/03/2024 3,867.00p 3,874.47p 3,866.50p 3,872.25p 16,700
25/03/2024 3,884.00p 3,884.00p 3,859.47p 3,863.25p 20,083
22/03/2024 3,883.50p 3,895.53p 3,878.12p 3,881.50p 4,422
21/03/2024 3,836.00p 3,876.25p 3,833.97p 3,876.25p 8,945
20/03/2024 3,809.50p 3,815.50p 3,800.50p 3,802.50p 9,554

Market data

Select a section