Market data

Select a section

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

(JRDU)
Sector: n/a
4,137.25p
7.75p 0.19
Last updated: 16:58:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 4,120.00p 4,148.71p 4,127.72p 4,137.25p 13,094
17/06/2025 4,120.00p 4,134.44p 4,098.47p 4,129.50p 25,671
16/06/2025 4,100.50p 4,124.96p 4,100.50p 4,121.25p 9,878
13/06/2025 4,105.00p 4,118.50p 4,091.62p 4,106.00p 15,393
12/06/2025 4,105.50p 4,123.99p 4,095.25p 4,122.00p 20,672
11/06/2025 4,155.00p 4,155.50p 4,142.02p 4,147.00p 10,733
10/06/2025 4,123.00p 4,136.75p 4,123.00p 4,136.75p 7,894
09/06/2025 4,120.00p 4,121.43p 4,103.70p 4,108.50p 15,494
06/06/2025 4,120.00p 4,123.97p 4,081.45p 4,112.25p 16,113
05/06/2025 4,064.00p 4,092.00p 4,061.49p 4,092.00p 13,902
04/06/2025 4,100.00p 4,104.26p 4,085.98p 4,087.50p 12,181
03/06/2025 4,053.00p 4,085.99p 4,047.04p 4,085.00p 13,950
02/06/2025 4,028.00p 4,031.79p 4,016.79p 4,030.25p 3,529
30/05/2025 4,058.50p 4,065.31p 4,039.89p 4,057.25p 6,320
29/05/2025 4,088.00p 4,123.75p 4,058.08p 4,068.25p 9,266
28/05/2025 4,063.50p 4,089.89p 4,052.26p 4,064.25p 24,648
27/05/2025 3,969.50p 4,044.75p 4,014.38p 4,044.75p 11,133
26/05/2025 3,969.50p 4,024.08p 3,947.03p 3,980.75p 8,116
23/05/2025 3,969.50p 4,024.08p 3,947.03p 3,980.75p 8,116
22/05/2025 4,046.00p 4,054.42p 4,028.79p 4,034.00p 11,486
21/05/2025 4,075.00p 4,093.50p 4,071.07p 4,093.50p 23,411
20/05/2025 4,137.00p 4,141.53p 4,125.73p 4,129.75p 5,922
19/05/2025 4,090.00p 4,131.50p 4,075.20p 4,131.50p 3,916
16/05/2025 4,132.50p 4,145.75p 4,132.50p 4,145.75p 1,746
15/05/2025 4,102.50p 4,124.00p 4,089.64p 4,122.00p 3,107
14/05/2025 4,114.50p 4,114.50p 4,090.50p 4,112.50p 16,136
13/05/2025 4,092.50p 4,131.58p 4,091.95p 4,121.75p 12,530
12/05/2025 4,073.00p 4,109.34p 4,073.00p 4,082.25p 35,254
09/05/2025 3,967.50p 3,972.50p 3,939.48p 3,950.00p 19,408
08/05/2025 3,964.50p 3,985.00p 3,934.48p 3,955.00p 24,433
07/05/2025 3,933.00p 3,933.00p 3,890.22p 3,898.50p 12,129
06/05/2025 3,893.50p 3,908.25p 3,872.00p 3,908.25p 31,439
05/05/2025 3,943.00p 3,950.25p 3,923.43p 3,950.25p 1,773
02/05/2025 3,943.00p 3,950.25p 3,923.43p 3,950.25p 1,773
01/05/2025 3,911.50p 3,946.00p 3,891.50p 3,943.25p 14,537
30/04/2025 3,831.50p 3,842.85p 3,797.02p 3,822.75p 7,841
29/04/2025 3,816.50p 3,821.75p 3,790.50p 3,819.50p 10,969
28/04/2025 3,816.50p 3,831.56p 3,793.25p 3,793.25p 3,119
25/04/2025 3,833.00p 3,833.00p 3,794.50p 3,809.25p 16,535
24/04/2025 3,729.00p 3,789.50p 3,715.01p 3,784.50p 29,579
23/04/2025 3,750.00p 3,807.48p 3,750.00p 3,756.75p 3,318
22/04/2025 3,585.50p 3,639.37p 3,585.50p 3,637.00p 22,190
21/04/2025 3,712.00p 3,725.40p 3,666.80p 3,693.00p 3,824
18/04/2025 3,712.00p 3,725.40p 3,666.80p 3,693.00p 3,824
17/04/2025 3,712.00p 3,725.40p 3,666.80p 3,693.00p 3,824
16/04/2025 3,708.00p 3,756.50p 3,706.00p 3,750.00p 19,121
15/04/2025 3,793.00p 3,806.25p 3,777.60p 3,787.50p 4,383
14/04/2025 3,817.50p 3,827.00p 3,796.00p 3,796.00p 4,828
11/04/2025 3,755.00p 3,767.50p 3,694.00p 3,716.50p 4,023
10/04/2025 3,803.00p 3,853.58p 3,755.00p 3,755.00p 3,005
09/04/2025 3,587.00p 3,621.50p 3,544.70p 3,621.50p 8,730
08/04/2025 3,741.00p 3,820.81p 3,724.52p 3,747.25p 35,571
07/04/2025 3,509.50p 3,705.73p 3,445.00p 3,607.75p 44,242
04/04/2025 3,808.00p 3,827.08p 3,680.78p 3,715.50p 49,868
03/04/2025 4,039.00p 3,889.92p 3,819.00p 3,842.50p 17,564
02/04/2025 4,039.00p 4,043.25p 3,990.45p 4,043.25p 32,333
01/04/2025 4,018.00p 4,036.00p 4,000.09p 4,036.00p 24,642
31/03/2025 3,958.50p 3,984.12p 3,936.67p 3,978.50p 18,643
28/03/2025 4,078.00p 4,080.50p 4,004.75p 4,004.75p 16,059
27/03/2025 4,158.00p 4,109.22p 4,072.87p 4,086.50p 47,160
26/03/2025 4,158.00p 4,164.91p 4,122.48p 4,125.25p 27,093
25/03/2025 4,137.00p 4,147.00p 4,134.13p 4,136.50p 30,653
24/03/2025 4,109.50p 4,143.52p 4,095.91p 4,140.50p 13,590
21/03/2025 4,053.50p 4,065.00p 4,029.00p 4,060.00p 26,844
20/03/2025 4,059.50p 4,082.98p 4,039.98p 4,060.50p 26,691
19/03/2025 4,017.50p 4,056.48p 4,017.50p 4,049.75p 23,282
18/03/2025 4,053.00p 4,060.89p 4,010.43p 4,018.00p 23,805
17/03/2025 4,027.50p 4,047.50p 4,021.00p 4,044.50p 15,328
14/03/2025 3,991.00p 4,051.44p 3,991.00p 4,036.25p 20,859
13/03/2025 4,012.00p 4,022.45p 3,969.57p 3,973.75p 25,647
12/03/2025 4,019.50p 4,052.50p 3,986.03p 4,017.00p 19,749
11/03/2025 4,048.50p 4,055.98p 3,992.88p 3,995.50p 31,392
10/03/2025 4,135.00p 4,135.01p 4,061.54p 4,064.75p 24,123
07/03/2025 4,139.00p 4,147.00p 4,089.75p 4,089.75p 17,162
06/03/2025 4,173.00p 4,179.77p 4,156.52p 4,172.75p 17,223
05/03/2025 4,215.50p 4,216.98p 4,154.25p 4,154.25p 17,096
04/03/2025 4,225.00p 4,276.09p 4,190.00p 4,192.00p 69,300
03/03/2025 4,333.50p 4,389.63p 4,331.92p 4,336.00p 36,447
28/02/2025 4,330.50p 4,340.00p 4,316.36p 4,331.75p 26,373
27/02/2025 4,386.50p 4,399.97p 4,376.00p 4,376.00p 22,493
26/02/2025 4,381.50p 4,394.17p 4,379.88p 4,384.00p 19,703
25/02/2025 4,381.50p 4,389.75p 4,340.75p 4,340.75p 22,046
24/02/2025 4,432.50p 4,436.42p 4,398.60p 4,413.25p 34,442
21/02/2025 4,463.50p 4,491.81p 4,459.45p 4,463.50p 20,985
20/02/2025 4,508.00p 4,508.77p 4,471.00p 4,476.50p 31,577
19/02/2025 4,502.50p 4,511.50p 4,494.50p 4,511.50p 31,528
18/02/2025 4,501.00p 4,511.03p 4,488.00p 4,488.75p 19,122
17/02/2025 4,498.50p 4,504.00p 4,496.00p 4,504.00p 19,339
14/02/2025 4,496.50p 4,505.70p 4,483.50p 4,488.75p 23,374
13/02/2025 4,486.00p 4,500.70p 4,474.99p 4,490.00p 18,993
12/02/2025 4,507.50p 4,516.47p 4,481.03p 4,490.00p 26,391
11/02/2025 4,529.00p 4,535.49p 4,508.49p 4,518.00p 18,731
10/02/2025 4,530.00p 4,535.00p 4,511.00p 4,529.75p 18,608
07/02/2025 4,516.00p 4,529.58p 4,504.01p 4,507.75p 13,490
06/02/2025 4,514.50p 4,540.25p 4,514.50p 4,455.25p 9,032
05/02/2025 4,432.50p 4,457.64p 4,427.02p 4,455.25p 76,568
04/02/2025 4,464.50p 4,475.25p 4,453.05p 4,471.50p 11,359
03/02/2025 4,473.00p 4,484.80p 4,451.43p 4,471.50p 29,076
31/01/2025 4,548.50p 4,568.00p 4,537.58p 4,553.50p 16,782
30/01/2025 4,537.50p 4,522.00p 4,493.50p 4,493.50p 13,943
29/01/2025 4,537.50p 4,541.49p 4,512.00p 4,512.00p 9,822
28/01/2025 4,510.00p 4,519.34p 4,487.00p 4,507.50p 21,574
27/01/2025 4,424.00p 4,476.85p 4,418.34p 4,455.00p 15,298
24/01/2025 4,548.50p 4,579.56p 4,548.50p 4,550.25p 20,787
23/01/2025 4,559.00p 4,590.50p 4,577.75p 4,590.50p 6,214
22/01/2025 4,559.00p 4,593.75p 4,556.74p 4,593.75p 32,927
21/01/2025 4,571.00p 4,575.78p 4,543.41p 4,545.50p 15,694
20/01/2025 4,565.00p 4,583.16p 4,543.24p 4,550.25p 13,929
17/01/2025 4,545.00p 4,582.00p 4,538.50p 4,582.00p 24,230
16/01/2025 4,547.00p 4,552.00p 4,523.00p 4,540.50p 10,123
15/01/2025 4,489.00p 4,542.21p 4,480.38p 4,540.50p 15,101
14/01/2025 4,506.00p 4,512.23p 4,470.52p 4,479.00p 23,088
13/01/2025 4,479.50p 4,479.50p 4,456.50p 4,457.25p 6,395
10/01/2025 4,498.00p 4,510.75p 4,451.55p 4,464.50p 23,186
09/01/2025 4,508.50p 4,516.83p 4,494.72p 4,498.00p 10,988
08/01/2025 4,453.50p 4,484.50p 4,453.50p 4,479.50p 25,218
07/01/2025 4,474.50p 4,483.84p 4,452.50p 4,460.50p 16,564
06/01/2025 4,480.00p 4,507.18p 4,468.35p 4,504.50p 22,039
03/01/2025 4,449.00p 4,466.50p 4,437.72p 4,465.25p 3,628
02/01/2025 4,449.50p 4,484.27p 4,435.50p 4,465.25p 9,014
01/01/2025 4,449.50p 4,429.00p 4,425.26p 4,429.00p 2,125
31/12/2024 4,449.50p 4,429.00p 4,425.26p 4,429.00p 2,125
30/12/2024 4,449.50p 4,432.69p 4,404.12p 4,416.50p 3,310
27/12/2024 4,449.50p 4,507.00p 4,435.25p 4,435.25p 7,746
26/12/2024 4,431.50p 4,474.06p 4,462.25p 4,462.25p 2,470
25/12/2024 4,431.50p 4,474.06p 4,462.25p 4,462.25p 2,470
24/12/2024 4,431.50p 4,474.06p 4,462.25p 4,462.25p 2,470
23/12/2024 4,431.50p 4,440.60p 4,415.40p 4,438.75p 4,555
20/12/2024 4,362.50p 4,428.50p 4,340.00p 4,428.50p 32,663
19/12/2024 4,361.00p 4,410.00p 4,361.00p 4,410.00p 45,298

Market data

Select a section