JpMorgan ETFs (Ireland) Icav JPM EM Rei Equity ESG ETF Dist
(JRMD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/10/2024
|
$30.74
|
$30.82
|
$30.03
|
$30.37
|
0
|
|
09/10/2024
|
$30.74
|
$30.66
|
$30.25
|
$30.60
|
0
|
|
08/10/2024
|
$30.74
|
$31.37
|
$30.26
|
$30.65
|
0
|
|
07/10/2024
|
$30.74
|
$31.56
|
$31.08
|
$31.37
|
0
|
|
04/10/2024
|
$30.74
|
$31.36
|
$30.94
|
$31.08
|
0
|
|
03/10/2024
|
$30.74
|
$31.23
|
$30.64
|
$30.94
|
0
|
|
02/10/2024
|
$30.74
|
$31.54
|
$30.56
|
$31.13
|
0
|
|
01/10/2024
|
$30.74
|
$30.76
|
$30.46
|
$30.56
|
4,275
|
|
30/09/2024
|
$29.99
|
$31.20
|
$30.68
|
$30.71
|
0
|
|
27/09/2024
|
$29.99
|
$31.65
|
$31.00
|
$31.20
|
0
|
|
26/09/2024
|
$29.99
|
$31.36
|
$30.24
|
$31.10
|
0
|
|
25/09/2024
|
$29.99
|
$30.31
|
$30.01
|
$30.24
|
0
|
|
24/09/2024
|
$29.99
|
$30.24
|
$29.98
|
$30.24
|
848
|
|
23/09/2024
|
$29.36
|
$29.52
|
$29.15
|
$29.45
|
0
|
|
20/09/2024
|
$29.36
|
$29.36
|
$29.15
|
$29.15
|
495
|
|
19/09/2024
|
$28.40
|
$29.26
|
$28.67
|
$29.20
|
0
|
|
18/09/2024
|
$28.40
|
$28.83
|
$28.61
|
$28.67
|
0
|
|
17/09/2024
|
$28.40
|
$28.93
|
$28.68
|
$28.80
|
0
|
|
16/09/2024
|
$28.40
|
$29.07
|
$28.32
|
$28.68
|
0
|
|
13/09/2024
|
$28.40
|
$28.72
|
$28.38
|
$28.38
|
0
|
|
12/09/2024
|
$28.40
|
$28.40
|
$28.38
|
$27.97
|
20
|
|
11/09/2024
|
$28.03
|
$28.03
|
$27.97
|
$28.05
|
293
|
|
10/09/2024
|
$28.14
|
$28.20
|
$28.02
|
$28.05
|
0
|
|
09/09/2024
|
$28.14
|
$28.15
|
$28.14
|
$28.15
|
65
|
|
06/09/2024
|
$28.36
|
$28.56
|
$28.03
|
$28.06
|
0
|
|
05/09/2024
|
$28.36
|
$28.61
|
$28.38
|
$28.43
|
0
|
|
04/09/2024
|
$28.36
|
$28.52
|
$28.35
|
$28.52
|
380
|
|
03/09/2024
|
$28.97
|
$28.93
|
$28.51
|
$28.59
|
0
|
|
02/09/2024
|
$28.97
|
$28.95
|
$28.81
|
$28.95
|
0
|
|
30/08/2024
|
$28.97
|
$29.22
|
$28.91
|
$28.95
|
0
|
|
29/08/2024
|
$28.97
|
$29.07
|
$28.92
|
$29.02
|
0
|
|
28/08/2024
|
$28.97
|
$28.97
|
$28.93
|
$28.92
|
20
|
|
27/08/2024
|
$28.27
|
$29.36
|
$28.98
|
$29.06
|
0
|
|
26/08/2024
|
$28.27
|
$29.29
|
$28.99
|
$29.01
|
0
|
|
23/08/2024
|
$28.27
|
$29.29
|
$28.99
|
$29.01
|
0
|
|
22/08/2024
|
$28.27
|
$29.29
|
$28.99
|
$29.01
|
0
|
|
21/08/2024
|
$28.27
|
$29.31
|
$29.07
|
$29.29
|
0
|
|
20/08/2024
|
$28.27
|
$29.39
|
$29.13
|
$29.15
|
0
|
|
19/08/2024
|
$28.27
|
$29.35
|
$29.01
|
$29.33
|
0
|
|
16/08/2024
|
$28.27
|
$29.05
|
$28.80
|
$29.01
|
0
|
|
15/08/2024
|
$28.27
|
$28.81
|
$28.42
|
$28.80
|
0
|
|
14/08/2024
|
$28.27
|
$29.06
|
$28.09
|
$28.52
|
0
|
|
13/08/2024
|
$28.27
|
$28.77
|
$28.05
|
$28.53
|
0
|
|
12/08/2024
|
$28.27
|
$28.35
|
$28.27
|
$28.35
|
45
|
|
09/08/2024
|
$27.90
|
$28.33
|
$28.02
|
$28.17
|
0
|
|
08/08/2024
|
$27.90
|
$28.04
|
$27.60
|
$28.02
|
0
|
|
07/08/2024
|
$27.90
|
$27.94
|
$27.86
|
$27.86
|
516
|
|
06/08/2024
|
$27.04
|
$27.18
|
$27.03
|
$27.18
|
294
|
|
05/08/2024
|
$26.65
|
$26.88
|
$26.65
|
$26.88
|
200
|
|
02/08/2024
|
$28.85
|
$28.53
|
$27.62
|
$27.74
|
0
|
|
01/08/2024
|
$28.85
|
$28.85
|
$28.53
|
$28.53
|
2,280
|
|
31/07/2024
|
$28.65
|
$28.82
|
$28.61
|
$28.80
|
2,521
|
|
30/07/2024
|
$28.53
|
$28.77
|
$27.97
|
$28.17
|
0
|
|
29/07/2024
|
$28.53
|
$28.53
|
$28.34
|
$28.34
|
1,540
|
|
26/07/2024
|
$28.81
|
$28.54
|
$28.29
|
$28.33
|
0
|
|
25/07/2024
|
$28.81
|
$28.60
|
$27.82
|
$28.33
|
0
|
|
24/07/2024
|
$28.81
|
$28.88
|
$28.52
|
$28.54
|
0
|
|
23/07/2024
|
$28.81
|
$28.92
|
$28.75
|
$28.88
|
0
|
|
22/07/2024
|
$28.81
|
$28.91
|
$28.81
|
$28.91
|
5,525
|
|
19/07/2024
|
$29.08
|
$29.08
|
$28.78
|
$28.78
|
4,174
|
|
18/07/2024
|
$29.49
|
$29.95
|
$28.95
|
$29.13
|
0
|
|
17/07/2024
|
$29.49
|
$29.54
|
$29.37
|
$29.37
|
3,673
|
|
16/07/2024
|
$29.69
|
$29.78
|
$29.59
|
$29.69
|
0
|
|
15/07/2024
|
$29.69
|
$30.22
|
$29.37
|
$29.77
|
0
|
|
12/07/2024
|
$29.69
|
$30.05
|
$29.77
|
$29.99
|
0
|
|
11/07/2024
|
$29.69
|
$30.17
|
$29.56
|
$29.85
|
0
|
|
10/07/2024
|
$29.69
|
$30.09
|
$29.50
|
$29.83
|
0
|
|
09/07/2024
|
$29.69
|
$29.75
|
$29.60
|
$29.63
|
0
|
|
08/07/2024
|
$29.69
|
$29.69
|
$29.64
|
$29.64
|
124
|
|
05/07/2024
|
$28.98
|
$29.70
|
$29.37
|
$29.50
|
0
|
|
04/07/2024
|
$28.98
|
$29.97
|
$29.41
|
$29.53
|
0
|
|
03/07/2024
|
$28.98
|
$29.67
|
$28.82
|
$29.43
|
0
|
|
02/07/2024
|
$28.98
|
$29.30
|
$28.41
|
$28.95
|
0
|
|
01/07/2024
|
$28.98
|
$29.19
|
$28.59
|
$29.00
|
0
|
|
28/06/2024
|
$28.98
|
$29.10
|
$28.82
|
$28.99
|
0
|
|
27/06/2024
|
$28.98
|
$29.28
|
$28.46
|
$28.82
|
0
|
|
26/06/2024
|
$28.98
|
$29.30
|
$28.50
|
$28.74
|
0
|
|
25/06/2024
|
$28.98
|
$29.34
|
$28.62
|
$28.74
|
0
|
|
24/06/2024
|
$28.98
|
$29.07
|
$28.98
|
$28.98
|
1,501
|
|
21/06/2024
|
$28.37
|
$29.35
|
$28.54
|
$28.93
|
0
|
|
20/06/2024
|
$28.37
|
$29.68
|
$28.84
|
$29.03
|
0
|
|
19/06/2024
|
$28.37
|
$29.58
|
$28.85
|
$28.98
|
0
|
|
18/06/2024
|
$28.37
|
$29.25
|
$28.36
|
$28.98
|
0
|
|
17/06/2024
|
$28.37
|
$28.98
|
$28.37
|
$28.64
|
0
|
|
14/06/2024
|
$28.37
|
$29.05
|
$28.15
|
$28.53
|
0
|
|
13/06/2024
|
$28.37
|
$29.17
|
$28.14
|
$28.48
|
0
|
|
12/06/2024
|
$28.37
|
$28.67
|
$28.37
|
$28.66
|
1,104
|
|
11/06/2024
|
$28.40
|
$28.42
|
$27.84
|
$28.18
|
0
|
|
10/06/2024
|
$28.40
|
$28.64
|
$28.23
|
$28.42
|
0
|
|
07/06/2024
|
$28.40
|
$28.94
|
$28.33
|
$28.42
|
0
|
|
06/06/2024
|
$28.40
|
$29.09
|
$28.10
|
$28.59
|
0
|
|
05/06/2024
|
$28.40
|
$28.36
|
$27.81
|
$28.36
|
0
|
|
04/06/2024
|
$28.40
|
$28.24
|
$27.62
|
$27.81
|
0
|
|
03/06/2024
|
$28.40
|
$28.51
|
$28.09
|
$28.24
|
0
|
|
31/05/2024
|
$28.40
|
$28.40
|
$28.40
|
$28.40
|
701
|
|
30/05/2024
|
$26.57
|
$28.28
|
$28.02
|
$28.26
|
0
|
|
29/05/2024
|
$26.57
|
$28.82
|
$28.24
|
$28.27
|
0
|
|
28/05/2024
|
$26.57
|
$29.00
|
$28.74
|
$28.82
|
0
|
|
27/05/2024
|
$26.57
|
$28.95
|
$28.61
|
$28.82
|
0
|
|
24/05/2024
|
$26.57
|
$28.95
|
$28.61
|
$28.82
|
0
|
|
23/05/2024
|
$26.57
|
$29.25
|
$28.81
|
$28.91
|
0
|
|
22/05/2024
|
$26.57
|
$29.15
|
$29.00
|
$29.03
|
0
|
|
21/05/2024
|
$26.57
|
$29.33
|
$28.90
|
$29.09
|
0
|
|
20/05/2024
|
$26.57
|
$29.48
|
$29.07
|
$29.33
|
0
|
|
17/05/2024
|
$26.57
|
$29.45
|
$29.06
|
$29.41
|
0
|
|
16/05/2024
|
$26.57
|
$29.37
|
$29.03
|
$29.28
|
0
|
|
15/05/2024
|
$26.57
|
$29.19
|
$28.80
|
$29.15
|
0
|
|
14/05/2024
|
$26.57
|
$28.89
|
$28.53
|
$28.85
|
0
|
|
13/05/2024
|
$26.57
|
$28.78
|
$28.46
|
$28.72
|
0
|
|
10/05/2024
|
$26.57
|
$28.75
|
$28.41
|
$28.47
|
0
|