Market data

Select a section

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

(JRMD)
Sector: n/a
$32.90
$0.05 0.15
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section