Market data

Select a section

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

(JRMD)
Sector: n/a
$28.35
$0.15 0.54
Last updated: 16:42:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section