Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM Europe Rei ESG ETF Dist

(JRED)
Sector: n/a
€43.18
€-0.40 -0.91
Last updated: 08:21:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/06/2025 €43.56 €43.71 €43.05 €43.57 0
11/06/2025 €43.56 €43.78 €43.71 €43.71 9,230
10/06/2025 €43.56 €43.90 €43.64 €43.87 0
09/06/2025 €43.56 €43.93 €43.68 €43.79 0
06/06/2025 €43.56 €43.89 €43.50 €43.83 0
05/06/2025 €43.56 €45.73 €41.72 €43.64 0
04/06/2025 €43.56 €43.61 €43.56 €43.61 413
03/06/2025 €43.42 €43.34 €43.32 €43.34 12,890
02/06/2025 €43.42 €43.37 €43.01 €43.33 0
30/05/2025 €43.42 €43.61 €43.26 €43.37 0
29/05/2025 €43.42 €43.96 €41.32 €43.34 0
28/05/2025 €43.42 €43.79 €43.37 €43.39 0
27/05/2025 €43.42 €43.80 €43.76 €43.76 27,500
26/05/2025 €43.42 €43.74 €42.61 €43.15 0
23/05/2025 €43.42 €43.74 €42.61 €43.15 0
22/05/2025 €43.42 €45.64 €41.81 €43.56 0
21/05/2025 €43.42 €43.87 €43.58 €43.85 0
20/05/2025 €43.42 €43.96 €43.47 €43.85 0
19/05/2025 €43.42 €43.47 €43.42 €43.47 100
16/05/2025 €43.45 €43.45 €43.40 €43.40 2,257
15/05/2025 €43.01 €45.01 €40.88 €43.20 0
14/05/2025 €43.01 €43.01 €42.96 €42.96 10,443
13/05/2025 €43.08 €43.08 €43.03 €43.03 4,000
12/05/2025 €42.40 €43.04 €42.42 €42.97 0
09/05/2025 €42.40 €42.42 €42.40 €42.42 2,107
08/05/2025 €41.52 €44.22 €42.07 €42.27 0
07/05/2025 €41.52 €42.25 €41.97 €42.07 0
06/05/2025 €41.52 €42.25 €42.22 €42.25 21,850
05/05/2025 €41.52 €43.99 €41.91 €42.30 0
02/05/2025 €41.52 €43.99 €41.91 €42.30 0
01/05/2025 €41.52 €43.59 €41.54 €41.94 0
30/04/2025 €41.52 €41.54 €41.51 €41.53 292
29/04/2025 €41.02 €43.22 €39.28 €41.38 0
28/04/2025 €41.02 €41.43 €41.09 €41.28 0
25/04/2025 €41.02 €41.16 €41.02 €41.09 795
24/04/2025 €40.88 €40.97 €40.64 €40.97 2,694
23/04/2025 €40.95 €40.97 €40.78 €40.78 8,292
22/04/2025 €39.56 €40.07 €39.88 €40.07 11,108
21/04/2025 €39.56 €41.72 €39.26 €39.83 0
18/04/2025 €39.56 €41.72 €39.26 €39.83 0
17/04/2025 €39.56 €41.72 €39.26 €39.83 0
16/04/2025 €39.56 €39.92 €39.56 €39.92 2,807
15/04/2025 €36.90 €39.95 €39.25 €39.91 0
14/04/2025 €36.90 €39.43 €38.37 €39.25 0
11/04/2025 €36.90 €38.83 €36.90 €38.37 0
10/04/2025 €36.90 €40.10 €36.90 €38.45 0
09/04/2025 €36.90 €38.43 €36.64 €37.22 0
08/04/2025 €36.90 €38.89 €38.43 €38.43 7,310
07/04/2025 €36.90 €37.39 €36.90 €37.39 464
04/04/2025 €42.37 €41.26 €38.90 €39.35 0
03/04/2025 €42.37 €41.26 €41.26 €41.26 7,277
02/04/2025 €42.37 €42.43 €42.26 €42.37 10,554
01/04/2025 €42.65 €42.65 €42.45 €42.62 1,191
31/03/2025 €42.38 €42.38 €42.11 €42.19 10,807
28/03/2025 €42.99 €43.04 €42.72 €42.80 1,497
27/03/2025 €43.24 €43.20 €42.80 €43.08 0
26/03/2025 €43.24 €43.24 €43.20 €43.20 100
25/03/2025 €43.47 €43.72 €43.26 €43.54 0
24/03/2025 €43.47 €43.30 €43.26 €43.26 7,277
21/03/2025 €43.47 €43.55 €43.13 €43.35 0
20/03/2025 €43.47 €43.57 €43.47 €43.54 2,430
19/03/2025 €42.63 €43.77 €43.41 €43.74 0
18/03/2025 €42.63 €43.72 €43.34 €43.59 0
17/03/2025 €42.63 €43.35 €43.34 €43.33 4,856
14/03/2025 €42.63 €42.99 €42.63 €42.99 2,164
13/03/2025 €42.71 €42.92 €42.30 €42.59 0
12/03/2025 €42.71 €42.71 €42.64 €42.64 58
11/03/2025 €43.28 €42.66 €42.28 €42.28 2,050
10/03/2025 €43.28 €43.28 €43.06 €43.06 265
07/03/2025 €44.10 €43.87 €43.38 €43.65 0
06/03/2025 €44.10 €43.87 €43.80 €43.87 8,407
05/03/2025 €44.10 €44.20 €43.46 €43.87 0
04/03/2025 €44.10 €44.10 €43.46 €43.46 2
03/03/2025 €43.80 €44.54 €44.45 €44.44 6,717
28/02/2025 €43.80 €44.09 €43.69 €44.03 0
27/02/2025 €43.80 €44.56 €43.53 €44.05 0
26/02/2025 €43.80 €44.29 €44.21 €44.29 7,274
25/02/2025 €43.80 €44.11 €43.63 €43.84 0
24/02/2025 €43.80 €44.07 €43.63 €43.84 0
21/02/2025 €43.80 €43.97 €43.65 €43.95 0
20/02/2025 €43.80 €43.66 €43.65 €43.65 5,740
19/02/2025 €43.80 €43.80 €43.62 €43.62 25
18/02/2025 €44.03 €44.04 €43.94 €44.01 12,919
17/02/2025 €43.88 €43.94 €43.64 €43.90 0
14/02/2025 €43.88 €43.88 €43.67 €43.67 50
13/02/2025 €42.20 €43.76 €43.71 €43.76 11,186
12/02/2025 €42.20 €43.38 €42.78 €43.30 0
11/02/2025 €42.20 €43.20 €43.10 €43.20 1,397
10/02/2025 €42.20 €43.12 €43.09 €43.09 16,026
07/02/2025 €42.20 €43.04 €42.45 €42.78 0
06/02/2025 €42.20 €43.05 €42.34 €42.33 0
05/02/2025 €42.20 €42.34 €42.25 €42.33 4,030
04/02/2025 €42.20 €42.20 €42.05 €42.01 2,478
03/02/2025 €42.20 €42.01 €41.82 €42.01 7,506
31/01/2025 €42.20 €42.59 €42.30 €42.35 0
30/01/2025 €42.20 €42.33 €42.20 €42.33 100
29/01/2025 €41.92 €41.92 €41.92 €41.92 265
28/01/2025 €41.80 €41.79 €41.76 €41.76 5,400
27/01/2025 €41.80 €41.64 €41.61 €41.60 2,395
24/01/2025 €41.80 €41.80 €41.65 €41.65 1
23/01/2025 €41.58 €41.67 €41.58 €41.67 3,493
22/01/2025 €41.22 €41.48 €41.44 €41.48 16,646
21/01/2025 €41.22 €41.31 €41.22 €41.31 4,630
20/01/2025 €41.19 €41.19 €41.10 €41.16 2,370
17/01/2025 €41.16 €41.16 €41.11 €41.11 2,379
16/01/2025 €39.89 €40.92 €40.50 €40.50 0
15/01/2025 €39.89 €40.54 €40.50 €40.50 5,062
14/01/2025 €39.89 €40.26 €39.69 €39.94 0
13/01/2025 €39.89 €40.05 €39.89 €40.00 12,057
10/01/2025 €40.54 €40.54 €40.17 €40.17 29
09/01/2025 €40.28 €40.53 €40.28 €40.53 1,286
08/01/2025 €40.16 €40.65 €40.16 €40.35 0
07/01/2025 €40.16 €40.47 €40.15 €40.46 5,809
06/01/2025 €39.90 €40.40 €39.87 €40.37 0
03/01/2025 €39.90 €39.90 €39.87 €39.87 265
02/01/2025 €40.50 €40.13 €39.73 €40.13 22,191
01/01/2025 €40.50 €39.87 €39.51 €39.84 0
31/12/2024 €40.50 €39.87 €39.51 €39.84 0
30/12/2024 €40.50 €39.77 €39.46 €39.56 0
27/12/2024 €40.50 €39.78 €39.36 €39.75 0
26/12/2024 €40.50 €39.78 €39.45 €39.70 0
25/12/2024 €40.50 €39.78 €39.45 €39.70 0
24/12/2024 €40.50 €39.78 €39.45 €39.70 0
23/12/2024 €40.50 €39.51 €39.45 €39.45 12,986
20/12/2024 €40.50 €39.86 €38.97 €39.46 0
19/12/2024 €40.50 €40.48 €39.76 €39.85 0
18/12/2024 €40.50 €40.50 €40.45 €40.47 3,997
17/12/2024 €40.52 €40.57 €40.31 €40.44 0
16/12/2024 €40.52 €40.70 €40.47 €40.57 0
13/12/2024 €40.52 €40.88 €40.56 €40.60 0

Market data

Select a section