Market data

Select a section

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

(JRED)
Sector: n/a
€41.11
€0.31 0.75
Last updated: 17:10:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 €41.41 €41.24 €40.80 €41.15 0
03/10/2024 €41.41 €41.34 €40.89 €40.94 0
02/10/2024 €41.41 €41.41 €41.27 €41.34 422
01/10/2024 €41.64 €41.65 €41.16 €41.26 0
30/09/2024 €41.64 €41.64 €41.48 €41.48 265
27/09/2024 €41.94 €41.97 €41.94 €41.97 3,376
26/09/2024 €41.38 €41.89 €41.23 €41.79 0
25/09/2024 €41.38 €41.41 €41.23 €41.23 330
24/09/2024 €40.95 €41.42 €40.97 €41.28 0
23/09/2024 €40.95 €40.97 €40.95 €40.97 265
20/09/2024 €41.03 €41.44 €40.77 €40.81 0
19/09/2024 €41.03 €41.56 €40.91 €40.91 0
18/09/2024 €41.03 €41.17 €40.90 €40.91 0
17/09/2024 €41.03 €41.31 €40.96 €41.15 0
16/09/2024 €41.03 €41.03 €40.96 €40.96 530
13/09/2024 €40.47 €41.14 €40.78 €40.78 0
12/09/2024 €40.47 €41.14 €40.45 €40.45 0
11/09/2024 €40.47 €40.73 €40.26 €40.43 0
10/09/2024 €40.47 €40.71 €39.98 €40.43 197
09/09/2024 €40.47 €40.61 €40.47 €40.58 813
06/09/2024 €41.47 €40.91 €40.19 €40.22 0
05/09/2024 €41.47 €41.03 €40.68 €40.77 0
04/09/2024 €41.47 €41.44 €40.83 €40.97 0
03/09/2024 €41.47 €41.47 €41.44 €41.44 231
02/09/2024 €41.97 €41.88 €41.60 €41.82 0
30/08/2024 €41.97 €41.97 €41.82 €41.82 530
29/08/2024 €41.23 €41.88 €41.47 €41.80 0
28/08/2024 €41.23 €41.58 €41.36 €41.47 0
27/08/2024 €41.23 €41.43 €41.25 €41.36 0
26/08/2024 €39.49 €41.25 €40.97 €41.12 0
23/08/2024 €39.49 €41.25 €40.97 €41.12 0
22/08/2024 €39.49 €41.25 €40.97 €41.12 0
21/08/2024 €39.49 €41.05 €40.85 €40.97 0
20/08/2024 €39.49 €41.15 €40.85 €40.85 0
19/08/2024 €39.49 €41.11 €40.74 €41.03 0
16/08/2024 €39.49 €40.88 €40.66 €40.76 0
15/08/2024 €39.49 €40.91 €40.02 €40.73 0
14/08/2024 €39.49 €40.57 €39.52 €40.15 0
13/08/2024 €39.49 €40.30 €39.68 €40.01 0
12/08/2024 €39.49 €39.98 €39.71 €39.75 0
09/08/2024 €39.49 €39.94 €39.55 €39.81 0
08/08/2024 €39.49 €39.63 €38.74 €39.58 0
07/08/2024 €39.49 €39.50 €39.49 €39.50 1,427
06/08/2024 €38.79 €39.20 €38.61 €38.88 0
05/08/2024 €38.79 €38.82 €38.79 €39.60 1,585
02/08/2024 €40.10 €40.10 €39.60 €39.60 265
01/08/2024 €40.47 €41.75 €40.60 €40.63 0
31/07/2024 €40.47 €41.48 €41.01 €41.27 0
30/07/2024 €40.47 €41.11 €40.57 €41.01 0
29/07/2024 €40.47 €41.16 €40.78 €40.81 0
26/07/2024 €40.47 €40.97 €40.54 €40.58 0
25/07/2024 €40.47 €40.59 €40.39 €40.58 1,500
24/07/2024 €40.98 €40.98 €40.89 €40.89 265
23/07/2024 €41.29 €41.37 €41.01 €41.10 0
22/07/2024 €41.29 €41.25 €40.65 €41.10 0
19/07/2024 €41.29 €40.97 €40.64 €40.65 0
18/07/2024 €41.29 €41.37 €40.97 €40.97 0

Market data

Select a section