Market data

Select a section

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

(JRDU)
Sector: n/a
4,604.00p
-77.75p -1.66
Last updated: 16:36:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 4,693.00p 4,708.00p 4,604.00p 4,604.00p 13,819
09/10/2025 4,666.50p 4,683.50p 4,663.00p 4,681.75p 48,982
08/10/2025 4,634.00p 4,654.25p 4,629.58p 4,654.25p 7,820
07/10/2025 4,634.50p 4,657.28p 4,622.25p 4,622.25p 3,846
06/10/2025 4,671.50p 4,671.50p 4,618.10p 4,625.50p 9,052
03/10/2025 4,633.00p 4,636.41p 4,631.00p 4,633.50p 7,495
02/10/2025 4,612.50p 4,631.83p 4,607.54p 4,623.00p 8,836
01/10/2025 4,595.50p 4,595.50p 4,561.67p 4,595.50p 19,107
30/09/2025 4,583.00p 4,587.05p 4,574.50p 4,577.50p 28,240
29/09/2025 4,591.50p 4,607.19p 4,591.50p 4,591.50p 5,255
26/09/2025 4,566.50p 4,594.67p 4,569.89p 4,575.75p 6,992
25/09/2025 4,566.50p 4,591.00p 4,559.64p 4,591.00p 13,415
24/09/2025 4,575.50p 4,589.57p 4,575.50p 4,580.50p 9,789
23/09/2025 4,588.00p 4,595.50p 4,582.00p 4,586.00p 7,502
22/09/2025 4,580.50p 4,584.32p 4,560.92p 4,580.50p 10,547
19/09/2025 4,568.50p 4,571.50p 4,555.00p 4,562.00p 12,966
18/09/2025 4,533.50p 4,545.50p 4,522.24p 4,545.50p 10,117
17/09/2025 4,485.50p 4,491.50p 4,480.50p 4,480.50p 12,224
16/09/2025 4,512.50p 4,516.94p 4,489.00p 4,489.00p 31,146
15/09/2025 4,512.50p 4,517.86p 4,493.54p 4,511.25p 11,386
12/09/2025 4,512.50p 4,516.70p 4,503.64p 4,510.25p 23,128
11/09/2025 4,480.50p 4,504.00p 4,486.38p 4,504.00p 16,113
10/09/2025 4,480.50p 4,493.00p 4,474.15p 4,475.00p 12,140
09/09/2025 4,455.00p 4,458.27p 4,445.48p 4,456.00p 13,934
08/09/2025 4,449.50p 4,465.23p 4,449.50p 4,460.00p 18,552
05/09/2025 4,492.00p 4,498.48p 4,435.60p 4,441.00p 21,600
04/09/2025 4,456.00p 4,475.00p 4,455.10p 4,475.00p 35,057
03/09/2025 4,457.00p 4,465.53p 4,441.75p 4,441.75p 23,993
02/09/2025 4,449.00p 4,457.00p 4,422.75p 4,422.75p 14,484
01/09/2025 4,435.00p 4,437.49p 4,426.37p 4,431.75p 18,602
29/08/2025 4,471.00p 4,473.76p 4,433.13p 4,435.25p 28,044
28/08/2025 4,460.00p 4,468.32p 4,449.97p 4,452.25p 41,301
27/08/2025 4,434.00p 4,472.85p 4,460.88p 4,464.00p 20,821
26/08/2025 4,434.00p 4,436.88p 4,434.00p 4,434.00p 4,047
25/08/2025 4,417.50p 4,441.50p 4,417.60p 4,441.50p 7,002
22/08/2025 4,417.50p 4,441.50p 4,417.60p 4,441.50p 7,002
21/08/2025 4,417.50p 4,417.50p 4,400.00p 4,414.25p 2,569
20/08/2025 4,407.50p 4,413.03p 4,393.00p 4,400.50p 52,471
19/08/2025 4,423.50p 4,427.89p 4,418.25p 4,418.50p 14,495
18/08/2025 4,417.50p 4,423.50p 4,413.81p 4,422.00p 7,160
15/08/2025 4,433.50p 4,433.54p 4,410.75p 4,410.75p 31,915
14/08/2025 4,419.50p 4,423.66p 4,406.13p 4,416.00p 116,467
13/08/2025 4,405.50p 4,423.80p 4,405.50p 4,407.50p 6,053
12/08/2025 4,387.00p 4,408.68p 4,386.39p 4,404.25p 9,383
11/08/2025 4,402.50p 4,413.50p 4,395.45p 4,410.75p 10,939
08/08/2025 4,377.50p 4,397.21p 4,376.61p 4,390.75p 11,435
07/08/2025 4,430.50p 4,431.00p 4,376.25p 4,376.25p 36,866
06/08/2025 4,401.00p 4,401.50p 4,388.00p 4,399.00p 25,364
05/08/2025 4,374.00p 4,423.48p 4,387.50p 4,387.50p 10,130
04/08/2025 4,374.00p 4,405.00p 4,369.87p 4,403.00p 32,347
01/08/2025 4,429.50p 4,437.70p 4,363.50p 4,364.75p 5,525
31/07/2025 4,426.50p 4,514.50p 4,450.50p 4,481.00p 0
30/07/2025 4,426.50p 4,460.00p 4,422.98p 4,450.50p 33,553
29/07/2025 4,456.50p 4,468.00p 4,436.25p 4,436.25p 23,635
28/07/2025 4,390.00p 4,437.25p 4,421.03p 4,428.25p 33,681
25/07/2025 4,390.00p 4,413.00p 4,389.50p 4,410.50p 191,911
24/07/2025 4,368.00p 4,375.00p 4,363.85p 4,375.00p 73,817
23/07/2025 4,348.50p 4,350.00p 4,331.00p 4,335.00p 35,362
22/07/2025 4,364.50p 4,351.54p 4,335.00p 4,335.00p 47,849
21/07/2025 4,364.50p 4,366.50p 4,352.17p 4,358.75p 83,954
18/07/2025 4,374.50p 4,374.50p 4,352.57p 4,357.00p 8,145
17/07/2025 4,350.00p 4,361.75p 4,344.80p 4,361.75p 61,838
16/07/2025 4,327.50p 4,337.50p 4,304.50p 4,305.25p 9,424
15/07/2025 4,351.00p 4,356.47p 4,346.50p 4,352.75p 12,005
14/07/2025 4,325.50p 4,327.90p 4,298.40p 4,325.50p 13,656
11/07/2025 4,302.50p 4,316.08p 4,284.20p 4,310.50p 18,749
10/07/2025 4,274.00p 4,306.75p 4,263.99p 4,306.75p 26,166
09/07/2025 4,257.00p 4,272.00p 4,257.00p 4,272.00p 19,622
08/07/2025 4,270.00p 4,278.50p 4,256.70p 4,266.25p 14,606
07/07/2025 4,208.50p 4,281.06p 4,254.25p 4,254.25p 9,442
04/07/2025 4,208.50p 4,253.25p 4,247.12p 4,253.25p 9,189
03/07/2025 4,208.50p 4,273.75p 4,242.50p 4,273.75p 28,288
02/07/2025 4,208.50p 4,246.48p 4,208.50p 4,244.75p 3,569
01/07/2025 4,175.50p 4,200.75p 4,171.56p 4,200.75p 26,281
30/06/2025 4,199.50p 4,204.25p 4,192.00p 4,192.50p 10,948
27/06/2025 4,144.50p 4,182.75p 4,159.38p 4,182.75p 20,945
26/06/2025 4,144.50p 4,144.50p 4,128.51p 4,140.50p 1,571
25/06/2025 4,150.50p 4,164.78p 4,150.50p 4,155.50p 15,604
24/06/2025 4,132.50p 4,156.46p 4,132.50p 4,143.00p 2,748
23/06/2025 4,136.50p 4,142.11p 4,111.00p 4,111.00p 18,687
20/06/2025 4,112.50p 4,126.13p 4,098.65p 4,113.00p 6,268
19/06/2025 4,096.00p 4,124.88p 4,089.48p 4,093.50p 13,758
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

Market data

Select a section