Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM EM Rei Equity ESG ETF Dist

(JRMD)
Sector: n/a
$27.20
$1.15 4.41
Last updated: 16:49:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $27.83 $27.83 $27.17 $27.20 8
09/04/2025 $26.18 $26.18 $26.05 $26.05 684
08/04/2025 $26.77 $27.01 $26.73 $26.73 9,194
07/04/2025 $29.90 $27.45 $25.64 $26.23 0
04/04/2025 $29.90 $29.08 $27.05 $27.45 0
03/04/2025 $29.90 $29.66 $28.94 $29.08 0
02/04/2025 $29.90 $29.66 $29.48 $29.66 0
01/04/2025 $29.90 $29.69 $29.33 $29.64 0
31/03/2025 $29.90 $29.60 $29.12 $29.33 0
28/03/2025 $29.90 $29.91 $29.60 $29.59 789
27/03/2025 $30.17 $30.27 $30.00 $30.25 0
26/03/2025 $30.17 $30.17 $30.11 $30.11 375
25/03/2025 $29.98 $30.31 $30.02 $30.24 0
24/03/2025 $29.98 $30.35 $30.07 $30.27 0
21/03/2025 $29.98 $30.07 $29.98 $30.07 167
20/03/2025 $30.22 $30.22 $30.17 $30.17 3,289
19/03/2025 $30.45 $30.56 $30.41 $30.41 3,537
18/03/2025 $30.47 $30.47 $30.43 $30.43 211
17/03/2025 $29.50 $30.50 $29.88 $30.47 0
14/03/2025 $29.50 $29.99 $29.46 $29.88 0
13/03/2025 $29.50 $29.55 $29.24 $29.46 0
12/03/2025 $29.50 $29.55 $29.50 $29.55 780
11/03/2025 $28.92 $29.58 $29.22 $29.36 0
10/03/2025 $28.92 $29.57 $29.33 $29.33 8,532
07/03/2025 $28.92 $30.02 $29.72 $29.72 0
06/03/2025 $28.92 $30.05 $29.63 $29.97 0
05/03/2025 $28.92 $29.74 $28.92 $29.63 0
04/03/2025 $28.92 $28.92 $28.92 $28.92 4
28/02/2025 $29.70 $29.68 $28.80 $28.96 0
27/02/2025 $29.70 $30.26 $29.53 $29.68 0
26/02/2025 $29.70 $30.23 $29.66 $30.17 0
25/02/2025 $29.70 $29.70 $29.66 $29.66 75
24/02/2025 $30.04 $30.17 $29.66 $29.76 0
21/02/2025 $30.04 $30.53 $30.23 $30.39 0
20/02/2025 $30.04 $30.23 $30.04 $30.23 5
19/02/2025 $29.41 $30.27 $29.95 $30.02 0
18/02/2025 $29.41 $30.18 $30.01 $30.15 0
17/02/2025 $29.41 $30.04 $29.78 $30.03 0
14/02/2025 $29.41 $29.89 $29.59 $29.80 0
13/02/2025 $29.41 $29.59 $29.41 $29.59 400
12/02/2025 $29.31 $29.46 $29.37 $29.36 710
11/02/2025 $29.31 $29.37 $28.95 $29.36 0
10/02/2025 $29.31 $29.39 $29.05 $29.33 0
07/02/2025 $29.31 $29.31 $29.05 $29.05 75
06/02/2025 $28.34 $29.08 $28.87 $28.97 0
05/02/2025 $28.34 $29.25 $28.52 $28.97 0
04/02/2025 $28.34 $29.16 $28.63 $28.63 0
03/02/2025 $28.34 $29.04 $28.11 $28.63 0
31/01/2025 $28.34 $29.14 $28.92 $29.04 0
30/01/2025 $28.34 $29.01 $28.61 $29.00 0
29/01/2025 $28.34 $28.74 $28.26 $28.65 0
28/01/2025 $28.34 $28.34 $28.26 $28.26 75
27/01/2025 $28.81 $28.83 $28.11 $28.24 0
24/01/2025 $28.81 $28.83 $28.81 $28.83 350
23/01/2025 $28.12 $28.60 $28.44 $28.57 0
22/01/2025 $28.12 $28.67 $28.42 $28.58 0
21/01/2025 $28.12 $28.67 $28.38 $28.53 0
20/01/2025 $28.12 $28.81 $28.16 $28.67 0
17/01/2025 $28.12 $28.49 $27.96 $28.35 0
16/01/2025 $28.12 $28.40 $28.10 $28.12 0
15/01/2025 $28.12 $28.12 $28.12 $28.12 143
14/01/2025 $27.99 $27.94 $27.42 $27.76 0
13/01/2025 $27.99 $27.65 $27.30 $27.42 0
10/01/2025 $27.99 $28.02 $27.65 $27.65 700
09/01/2025 $28.17 $28.20 $28.03 $28.13 0
08/01/2025 $28.17 $28.41 $28.02 $28.10 0
07/01/2025 $28.17 $28.60 $28.34 $28.41 0
06/01/2025 $28.17 $28.89 $28.37 $28.60 0
03/01/2025 $28.17 $28.40 $28.26 $28.37 0
02/01/2025 $28.17 $28.27 $28.17 $28.27 540
01/01/2025 $28.11 $28.37 $28.11 $28.37 360
31/12/2024 $28.11 $28.37 $28.11 $28.37 360
30/12/2024 $28.41 $28.51 $28.11 $28.15 0
27/12/2024 $28.41 $28.55 $28.41 $28.51 2,008
26/12/2024 $28.68 $28.69 $28.61 $28.61 150
25/12/2024 $28.68 $28.69 $28.61 $28.61 150
24/12/2024 $28.68 $28.69 $28.61 $28.61 150
23/12/2024 $29.04 $28.60 $28.39 $28.47 0
20/12/2024 $29.04 $28.50 $28.10 $28.45 0
19/12/2024 $29.04 $28.86 $28.34 $28.41 0
18/12/2024 $29.04 $29.01 $28.82 $28.86 0
17/12/2024 $29.04 $28.97 $28.68 $28.82 0
16/12/2024 $29.04 $29.04 $28.97 $28.97 70
13/12/2024 $29.13 $29.13 $29.03 $29.03 180
12/12/2024 $29.14 $29.14 $29.14 $29.14 69
11/12/2024 $28.89 $29.19 $29.00 $29.13 0
10/12/2024 $28.89 $29.67 $29.07 $29.10 0
09/12/2024 $28.89 $29.81 $28.95 $29.67 0
06/12/2024 $28.89 $29.18 $28.94 $28.94 0
05/12/2024 $28.89 $29.19 $28.46 $28.99 0
04/12/2024 $28.89 $28.93 $28.79 $28.79 1,500
03/12/2024 $28.84 $28.85 $28.57 $28.70 710
02/12/2024 $28.50 $28.68 $28.51 $28.63 0
29/11/2024 $28.50 $28.69 $27.95 $28.61 0
28/11/2024 $28.50 $28.56 $28.37 $28.40 0
27/11/2024 $28.50 $28.79 $28.52 $28.56 0
26/11/2024 $28.50 $28.52 $28.50 $28.51 180
25/11/2024 $28.57 $29.07 $28.33 $28.65 0
22/11/2024 $28.57 $29.00 $28.47 $28.53 0
21/11/2024 $28.57 $28.76 $28.42 $28.53 0
20/11/2024 $28.57 $28.84 $28.42 $28.75 0
19/11/2024 $28.57 $28.90 $28.54 $28.75 0
18/11/2024 $28.57 $28.68 $28.57 $28.68 341
15/11/2024 $28.37 $28.66 $28.37 $28.56 0
14/11/2024 $28.37 $28.56 $28.37 $28.56 100
13/11/2024 $28.84 $28.90 $28.50 $28.71 0
12/11/2024 $28.84 $28.84 $28.71 $28.71 100
11/11/2024 $29.44 $29.44 $29.24 $29.24 360
08/11/2024 $29.65 $30.11 $29.40 $29.44 0
07/11/2024 $29.65 $30.21 $29.47 $30.11 0
06/11/2024 $29.65 $29.68 $29.47 $29.47 1,288
05/11/2024 $29.84 $29.90 $29.84 $29.90 1,458
04/11/2024 $29.65 $29.80 $29.65 $29.66 5,817
01/11/2024 $29.60 $29.60 $29.52 $29.52 483
31/10/2024 $30.05 $29.55 $29.19 $29.30 0
30/10/2024 $30.05 $29.91 $29.45 $29.91 0
29/10/2024 $30.05 $30.24 $29.76 $29.91 0
28/10/2024 $30.05 $30.02 $29.75 $29.98 0
25/10/2024 $30.05 $30.10 $29.95 $29.95 445
24/10/2024 $30.01 $29.96 $29.77 $29.93 0
23/10/2024 $30.01 $30.15 $29.93 $29.93 9,327
22/10/2024 $30.50 $30.11 $29.86 $30.01 0
21/10/2024 $30.50 $30.41 $29.98 $30.01 0
18/10/2024 $30.50 $30.97 $30.13 $30.41 0
17/10/2024 $30.50 $30.19 $29.93 $30.13 0
16/10/2024 $30.50 $30.23 $29.98 $30.18 0
15/10/2024 $30.50 $30.51 $29.95 $29.98 0
14/10/2024 $30.50 $30.51 $30.50 $30.51 100
11/10/2024 $30.74 $30.62 $30.19 $30.61 0

Market data

Select a section