Market data

Select a section

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

(JRED)
Sector: n/a
€39.35
€-1.92 -4.64
Last updated: 16:49:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
12/12/2024 €40.52 €41.46 €40.68 €40.86 0
11/12/2024 €40.52 €40.99 €40.60 €40.89 0
10/12/2024 €40.52 €40.98 €40.73 €40.75 0
09/12/2024 €40.52 €41.16 €40.86 €40.96 0
06/12/2024 €40.52 €41.05 €40.53 €40.86 0
05/12/2024 €40.52 €40.81 €40.43 €40.78 0
04/12/2024 €40.52 €40.59 €40.52 €40.59 265
03/12/2024 €39.72 €40.62 €40.24 €40.53 0
02/12/2024 €39.72 €40.38 €39.91 €40.24 0
29/11/2024 €39.72 €40.08 €39.70 €40.05 0
28/11/2024 €39.72 €39.95 €39.61 €39.80 0
27/11/2024 €39.72 €39.76 €39.05 €39.61 0
26/11/2024 €39.72 €39.98 €39.64 €39.76 0
25/11/2024 €39.72 €40.17 €39.84 €39.97 0
22/11/2024 €39.72 €39.94 €39.72 €39.50 4,074
21/11/2024 €39.42 €39.53 €39.06 €39.50 0
20/11/2024 €39.42 €39.30 €39.30 €39.30 535
19/11/2024 €39.42 €39.72 €38.93 €39.34 0
18/11/2024 €39.42 €39.49 €39.42 €39.49 265
15/11/2024 €39.59 €39.64 €39.50 €39.87 2,159
14/11/2024 €39.94 €39.94 €39.87 €39.87 892
13/11/2024 €39.53 €39.53 €39.20 €39.39 530
12/11/2024 €39.99 €40.18 €39.40 €39.43 0
11/11/2024 €39.99 €40.29 €39.69 €40.18 0
08/11/2024 €39.99 €40.12 €39.61 €39.69 0
07/11/2024 €39.99 €40.01 €39.99 €40.01 11
06/11/2024 €40.33 €40.81 €39.65 €39.76 0
05/11/2024 €40.33 €40.17 €39.90 €40.02 0
04/11/2024 €40.33 €40.34 €39.99 €40.11 0
01/11/2024 €40.33 €40.40 €39.74 €40.28 421
31/10/2024 €40.33 €40.25 €39.62 €39.74 0
30/10/2024 €40.33 €40.33 €40.25 €40.82 795
29/10/2024 €41.13 €41.13 €40.82 €40.82 267
28/10/2024 €41.05 €41.09 €41.05 €41.07 266
25/10/2024 €40.86 €40.90 €40.86 €40.90 8
24/10/2024 €41.30 €41.27 €40.92 €40.97 0
23/10/2024 €41.30 €41.24 €40.93 €40.97 0
22/10/2024 €41.30 €41.28 €40.86 €41.13 0
21/10/2024 €41.30 €41.55 €41.15 €41.22 0
18/10/2024 €41.30 €41.59 €41.35 €41.51 0
17/10/2024 €41.30 €41.88 €40.99 €41.40 0
16/10/2024 €41.30 €41.16 €40.91 €41.05 0
15/10/2024 €41.30 €41.76 €41.12 €41.15 0
14/10/2024 €41.30 €41.55 €41.27 €41.53 0
11/10/2024 €41.02 €41.34 €41.01 €41.30 0
10/10/2024 €41.02 €41.09 €41.02 €41.09 265
09/10/2024 €41.41 €41.36 €40.99 €41.32 0
08/10/2024 €41.41 €41.26 €40.84 €40.99 0
07/10/2024 €41.41 €41.37 €41.04 €41.26 0

Market data

Select a section