Market data

Select a section

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

(JRMD)
Sector: n/a
$35.24
$-0.86 -2.38
Last updated: 16:49:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $36.05 $36.13 $35.24 $35.24 399
09/10/2025 $36.49 $36.49 $36.05 $36.09 0
08/10/2025 $36.49 $36.50 $36.12 $36.49 0
07/10/2025 $36.49 $36.73 $36.39 $36.47 0
06/10/2025 $36.49 $36.62 $36.49 $36.62 257
03/10/2025 $36.56 $36.56 $36.50 $36.49 120
02/10/2025 $36.49 $36.49 $36.27 $36.26 288
01/10/2025 $35.94 $36.35 $35.94 $36.14 137
30/09/2025 $35.76 $35.90 $35.73 $35.77 0
29/09/2025 $35.76 $35.85 $35.76 $35.85 223
26/09/2025 $35.30 $35.30 $35.30 $35.30 300
25/09/2025 $35.92 $35.81 $35.35 $35.48 0
24/09/2025 $35.92 $35.95 $35.73 $35.78 0
23/09/2025 $35.92 $35.93 $35.87 $35.87 200
22/09/2025 $35.65 $35.70 $35.57 $35.64 0
19/09/2025 $35.65 $35.65 $35.65 $35.65 3
18/09/2025 $35.84 $35.95 $35.54 $35.72 0
17/09/2025 $35.84 $35.90 $35.84 $35.90 323
16/09/2025 $35.63 $35.70 $35.63 $35.63 3,284
15/09/2025 $34.69 $35.44 $34.69 $35.41 0
12/09/2025 $34.69 $35.27 $35.13 $35.17 0
11/09/2025 $34.69 $35.16 $34.66 $35.13 0
10/09/2025 $34.69 $34.75 $34.69 $34.75 100
09/09/2025 $33.78 $34.52 $34.16 $34.44 0
08/09/2025 $33.78 $34.19 $33.84 $34.16 0
05/09/2025 $33.78 $34.06 $33.43 $33.83 0
04/09/2025 $33.78 $33.64 $33.34 $33.43 0
03/09/2025 $33.66 $33.66 $33.64 $33.64 86
02/09/2025 $33.78 $33.77 $33.18 $33.44 0
01/09/2025 $33.78 $33.73 $33.53 $33.65 0
29/08/2025 $33.56 $33.56 $33.53 $33.53 148
28/08/2025 $33.78 $33.66 $33.43 $33.62 0
27/08/2025 $33.78 $33.84 $33.33 $33.44 0
26/08/2025 $33.78 $33.85 $33.78 $33.79 300
25/08/2025 $33.59 $33.92 $33.13 $33.89 0
22/08/2025 $33.59 $33.92 $33.13 $33.89 0
21/08/2025 $33.59 $33.40 $33.25 $33.38 0
20/08/2025 $33.59 $33.59 $33.20 $33.32 0
19/08/2025 $33.59 $33.59 $33.59 $33.58 2
18/08/2025 $33.35 $33.76 $33.59 $33.69 0
15/08/2025 $33.35 $33.69 $33.53 $33.59 0
14/08/2025 $33.35 $33.97 $33.44 $33.53 0
13/08/2025 $33.35 $34.02 $33.46 $33.97 0
12/08/2025 $33.35 $33.46 $33.35 $33.46 289
11/08/2025 $33.13 $33.27 $33.10 $33.15 0
08/08/2025 $33.13 $33.18 $33.04 $33.13 0
07/08/2025 $33.13 $33.18 $33.13 $33.17 457
06/08/2025 $33.42 $33.42 $32.70 $32.79 0
05/08/2025 $33.42 $32.89 $32.62 $32.76 0
04/08/2025 $33.42 $32.82 $32.23 $32.62 0
01/08/2025 $33.42 $32.66 $32.09 $32.23 0
31/07/2025 $33.42 $32.88 $32.82 $32.65 0
30/07/2025 $33.42 $33.07 $32.81 $32.86 0
29/07/2025 $33.42 $33.05 $32.88 $32.94 0
28/07/2025 $33.42 $33.26 $32.90 $32.96 0
25/07/2025 $33.42 $33.30 $32.98 $33.05 0
24/07/2025 $33.42 $33.42 $33.30 $33.29 200
23/07/2025 $32.89 $33.36 $32.99 $33.35 0
22/07/2025 $32.89 $32.99 $32.89 $32.99 87
21/07/2025 $32.43 $33.15 $32.89 $33.13 0
18/07/2025 $32.43 $33.04 $32.83 $32.90 0
17/07/2025 $32.43 $32.86 $32.56 $32.85 0
16/07/2025 $32.43 $32.66 $32.07 $32.60 0
15/07/2025 $32.43 $32.73 $32.32 $32.53 0
14/07/2025 $32.43 $32.38 $32.24 $32.32 0
11/07/2025 $32.43 $32.59 $32.21 $32.28 0
10/07/2025 $32.43 $32.43 $32.31 $32.31 55
09/07/2025 $32.60 $32.69 $32.50 $32.51 0
08/07/2025 $32.60 $32.75 $32.59 $32.61 0
07/07/2025 $32.60 $32.68 $32.49 $32.59 0
04/07/2025 $32.60 $32.96 $32.62 $32.67 0
03/07/2025 $32.60 $33.00 $32.70 $32.96 0
02/07/2025 $32.60 $32.70 $32.60 $32.70 10
01/07/2025 $32.64 $32.77 $32.53 $32.60 0
30/06/2025 $32.64 $32.62 $32.36 $32.53 0
27/06/2025 $32.64 $32.72 $32.53 $32.62 0
26/06/2025 $32.64 $32.66 $32.64 $32.65 180
25/06/2025 $31.56 $32.59 $32.38 $32.47 0
24/06/2025 $31.56 $32.41 $31.49 $32.38 0
23/06/2025 $31.56 $31.84 $30.71 $31.49 0
20/06/2025 $31.56 $31.75 $31.10 $31.46 0
19/06/2025 $31.56 $31.56 $31.08 $31.09 0
18/06/2025 $31.56 $31.56 $31.56 $31.56 22
17/06/2025 $32.03 $32.07 $31.68 $31.70 0
16/06/2025 $32.03 $32.12 $31.69 $32.07 0
13/06/2025 $32.03 $32.01 $31.48 $31.68 0
12/06/2025 $32.03 $32.03 $32.01 $32.01 323
11/06/2025 $30.92 $32.22 $31.81 $32.15 0
10/06/2025 $30.92 $31.95 $31.65 $31.81 0
09/06/2025 $30.92 $31.77 $31.40 $31.74 0
06/06/2025 $30.92 $31.55 $31.29 $31.40 0
05/06/2025 $30.92 $31.64 $31.19 $31.48 0
04/06/2025 $30.92 $31.24 $30.77 $31.18 0
03/06/2025 $30.92 $30.84 $30.59 $30.77 0
02/06/2025 $30.92 $30.67 $30.44 $30.59 0
30/05/2025 $30.92 $31.06 $29.28 $30.49 0
29/05/2025 $30.92 $31.11 $30.74 $30.87 0
28/05/2025 $30.92 $30.90 $30.70 $30.74 0
27/05/2025 $30.92 $31.05 $30.85 $30.84 1,434
26/05/2025 $31.07 $31.07 $30.97 $30.97 646
23/05/2025 $31.07 $31.07 $30.97 $30.97 646
22/05/2025 $31.08 $31.25 $30.79 $30.92 0
21/05/2025 $31.08 $31.28 $31.02 $31.25 0
20/05/2025 $31.08 $31.06 $30.95 $31.02 0
19/05/2025 $31.08 $31.08 $30.80 $31.06 0
16/05/2025 $31.08 $31.08 $31.00 $31.00 1,175
15/05/2025 $30.13 $31.21 $30.95 $31.03 0
14/05/2025 $30.13 $31.22 $30.82 $31.21 0
13/05/2025 $30.13 $30.94 $30.49 $30.89 0
12/05/2025 $30.13 $31.04 $30.08 $30.74 0
09/05/2025 $30.13 $30.25 $29.96 $30.08 0
08/05/2025 $30.13 $31.42 $29.86 $29.96 0
07/05/2025 $30.13 $30.37 $29.93 $29.97 0
06/05/2025 $30.13 $30.37 $30.13 $30.37 18
05/05/2025 $28.32 $30.26 $29.35 $30.09 0
02/05/2025 $28.32 $30.26 $29.35 $30.09 0
01/05/2025 $28.32 $29.46 $29.11 $29.35 0
30/04/2025 $28.32 $29.40 $28.99 $29.10 0
29/04/2025 $28.32 $29.26 $27.69 $29.21 0
28/04/2025 $28.32 $29.17 $28.92 $29.01 0
25/04/2025 $28.32 $29.05 $28.82 $28.92 0
24/04/2025 $28.32 $29.08 $28.65 $29.03 0
23/04/2025 $28.32 $29.18 $27.32 $28.94 0
22/04/2025 $28.32 $28.51 $28.14 $28.48 0
21/04/2025 $28.32 $28.29 $26.81 $28.14 0
18/04/2025 $28.32 $28.29 $26.81 $28.14 0
17/04/2025 $28.32 $28.29 $26.81 $28.14 0
16/04/2025 $28.32 $28.36 $27.76 $28.11 0
15/04/2025 $28.32 $28.36 $28.32 $28.35 17
14/04/2025 $28.13 $28.18 $28.10 $28.16 226
11/04/2025 $27.83 $27.83 $27.20 $27.48 0

Market data

Select a section