Market data

Select a section

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

(JRUD)
Sector: n/a
$61.47
$-0.76 -1.22
Last updated: 16:36:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $62.34 $62.48 $61.44 $61.47 17,480
09/10/2025 $62.46 $62.46 $62.23 $62.23 2,055
08/10/2025 $62.13 $62.41 $62.13 $62.41 621
07/10/2025 $62.26 $62.35 $62.12 $62.13 648
06/10/2025 $62.44 $62.44 $62.27 $62.31 253
03/10/2025 $62.31 $62.42 $62.31 $62.42 177
02/10/2025 $62.05 $62.05 $62.03 $62.03 14
01/10/2025 $61.37 $61.92 $61.37 $61.92 1,258
30/09/2025 $61.59 $61.61 $61.55 $61.55 4,137
29/09/2025 $61.78 $61.79 $61.64 $61.64 6,433
26/09/2025 $61.48 $61.48 $61.23 $61.36 8
25/09/2025 $61.39 $61.39 $61.13 $61.13 1,625
24/09/2025 $61.76 $61.79 $61.49 $61.63 8,311
23/09/2025 $62.04 $62.06 $61.96 $61.96 3,535
22/09/2025 $61.59 $61.87 $61.57 $61.87 1,016
19/09/2025 $61.61 $61.61 $61.51 $61.51 94
18/09/2025 $61.67 $61.77 $61.40 $61.60 3,609
17/09/2025 $61.18 $61.21 $61.18 $61.21 1,278
16/09/2025 $61.33 $61.49 $61.27 $61.27 745
15/09/2025 $61.14 $61.40 $61.14 $61.36 2,632
12/09/2025 $61.15 $61.15 $61.13 $61.13 4,023
11/09/2025 $60.64 $61.36 $60.15 $61.13 24
10/09/2025 $60.64 $60.76 $60.64 $60.69 295
09/09/2025 $60.36 $60.42 $60.32 $60.31 233
08/09/2025 $60.27 $60.40 $60.25 $60.40 1,467
05/09/2025 $60.53 $60.61 $60.02 $60.10 4,429
04/09/2025 $59.95 $60.12 $59.95 $60.12 2,762
03/09/2025 $59.81 $59.83 $59.74 $59.74 4,553
02/09/2025 $59.52 $59.52 $59.16 $59.16 2,220
01/09/2025 $60.22 $60.06 $59.85 $60.04 12
29/08/2025 $60.22 $60.22 $59.92 $59.92 602
28/08/2025 $60.22 $60.27 $60.14 $60.16 5,715
27/08/2025 $60.01 $60.13 $60.01 $60.13 969
26/08/2025 $59.74 $59.76 $59.74 $59.76 2,192
25/08/2025 $59.32 $60.13 $59.30 $60.13 9,629
22/08/2025 $59.32 $60.13 $59.30 $60.13 9,629
21/08/2025 $59.39 $59.40 $59.10 $59.33 9,292
20/08/2025 $59.45 $59.45 $59.00 $59.24 6,383
19/08/2025 $59.79 $59.89 $59.69 $59.69 11,009
18/08/2025 $59.81 $59.84 $59.78 $59.78 1,995
15/08/2025 $60.08 $60.08 $59.85 $59.85 4,572
14/08/2025 $59.83 $59.89 $59.81 $59.81 1,639
13/08/2025 $59.85 $59.89 $59.81 $59.81 717
12/08/2025 $59.05 $59.56 $59.05 $59.56 117
11/08/2025 $59.16 $59.23 $59.14 $59.14 6,347
08/08/2025 $58.87 $59.07 $58.85 $59.06 1,375
07/08/2025 $59.08 $59.10 $58.71 $58.71 1,550
06/08/2025 $58.56 $58.72 $58.45 $58.69 2,911
05/08/2025 $58.67 $58.78 $58.36 $58.35 1,258
04/08/2025 $58.35 $58.53 $57.96 $58.47 0
01/08/2025 $58.35 $58.35 $57.81 $57.81 1,818
31/07/2025 $59.19 $59.80 $59.11 $59.29 0
30/07/2025 $59.19 $59.24 $59.11 $59.11 12,655
29/07/2025 $59.48 $59.48 $59.17 $59.17 2,011
28/07/2025 $59.47 $59.47 $59.36 $59.36 3,374
25/07/2025 $59.23 $59.26 $59.19 $59.26 7,383
24/07/2025 $59.11 $59.23 $59.11 $59.22 86
23/07/2025 $58.83 $58.87 $58.73 $58.81 7,795
22/07/2025 $58.57 $58.59 $58.57 $58.56 950
21/07/2025 $58.68 $58.87 $58.68 $58.87 111
18/07/2025 $58.67 $58.67 $58.54 $58.54 3,581
17/07/2025 $57.96 $58.50 $58.28 $58.49 7,060
16/07/2025 $57.96 $58.06 $57.93 $57.93 3,111
15/07/2025 $58.56 $58.56 $58.30 $58.30 1,861
14/07/2025 $57.97 $58.22 $57.97 $58.22 1,202
11/07/2025 $58.24 $58.24 $58.14 $58.17 877
10/07/2025 $57.95 $60.95 $55.25 $58.41 0
09/07/2025 $57.95 $58.03 $57.93 $58.03 1,437
08/07/2025 $57.96 $57.96 $57.88 $57.88 1,303
07/07/2025 $59.83 $59.83 $58.04 $58.04 9,677
04/07/2025 $58.03 $58.03 $58.03 $58.03 3
03/07/2025 $58.17 $58.40 $58.17 $58.40 39
02/07/2025 $57.74 $57.80 $57.53 $57.80 1,273
01/07/2025 $58.28 $58.28 $57.43 $57.58 13,800
30/06/2025 $57.59 $57.59 $57.43 $57.43 3,790
27/06/2025 $57.19 $57.37 $57.19 $57.37 2,138
26/06/2025 $56.77 $56.87 $56.75 $56.86 639
25/06/2025 $56.63 $56.63 $56.58 $56.58 886
24/06/2025 $56.30 $56.41 $56.27 $56.41 2,805
23/06/2025 $55.23 $55.51 $55.23 $55.51 1,276
20/06/2025 $55.51 $55.51 $55.41 $55.41 52
19/06/2025 $55.31 $55.31 $55.00 $54.99 948
18/06/2025 $55.58 $55.80 $55.57 $55.80 388
17/06/2025 $55.76 $55.85 $55.66 $55.85 1,957
16/06/2025 $55.70 $56.05 $55.56 $56.05 209
13/06/2025 $55.57 $55.81 $55.50 $55.81 5,134
12/06/2025 $55.82 $56.01 $55.66 $56.01 109
11/06/2025 $56.04 $56.19 $56.04 $56.17 4,179
10/06/2025 $55.78 $55.88 $55.78 $55.88 26
09/06/2025 $55.74 $55.74 $55.71 $55.71 899
06/06/2025 $55.76 $55.77 $55.62 $55.62 3,322
05/06/2025 $55.47 $55.62 $55.42 $55.62 672
04/06/2025 $55.46 $55.53 $55.46 $55.53 363
03/06/2025 $55.05 $55.23 $54.98 $55.22 1,912
02/06/2025 $54.38 $54.66 $54.38 $54.62 13,850
30/05/2025 $54.72 $54.72 $54.48 $54.67 440
29/05/2025 $55.24 $55.24 $54.80 $54.89 1,439
28/05/2025 $54.75 $54.75 $54.73 $54.73 3
27/05/2025 $54.41 $54.67 $54.41 $54.67 1,459
26/05/2025 $54.09 $54.09 $53.52 $53.72 1,253
23/05/2025 $54.09 $54.09 $53.52 $53.72 1,253
22/05/2025 $54.30 $54.37 $54.16 $54.16 28,526
21/05/2025 $54.77 $55.02 $54.72 $55.02 9,053
20/05/2025 $55.30 $55.32 $55.21 $55.21 6,588
19/05/2025 $54.68 $55.14 $54.65 $55.14 6,558
16/05/2025 $55.00 $55.00 $54.97 $54.97 1,826
15/05/2025 $54.48 $54.76 $54.48 $54.75 707
14/05/2025 $54.81 $54.81 $54.58 $54.75 6,151
13/05/2025 $54.38 $54.73 $54.26 $54.73 9,664
12/05/2025 $54.03 $54.15 $53.85 $53.91 3,490
09/05/2025 $52.66 $52.74 $52.38 $52.51 10,705
08/05/2025 $52.68 $52.85 $52.28 $52.66 13,368
07/05/2025 $52.57 $52.57 $52.07 $52.07 8,476
06/05/2025 $52.63 $52.63 $51.89 $52.24 19,587
05/05/2025 $52.18 $52.54 $52.12 $52.51 442
02/05/2025 $52.18 $52.54 $52.12 $52.51 442
01/05/2025 $52.00 $52.41 $51.99 $52.40 9,716
30/04/2025 $51.38 $51.38 $50.91 $50.96 50
29/04/2025 $51.26 $51.26 $50.85 $51.15 979
28/04/2025 $51.08 $51.08 $50.77 $50.77 530
25/04/2025 $50.98 $50.98 $50.60 $50.71 5,652
24/04/2025 $49.64 $50.37 $49.49 $50.32 3,209
23/04/2025 $49.88 $50.40 $49.88 $49.99 13,388
22/04/2025 $48.06 $48.65 $48.06 $48.65 87
21/04/2025 $49.15 $49.19 $48.77 $48.78 1,766
18/04/2025 $49.15 $49.19 $48.77 $48.78 1,766
17/04/2025 $49.15 $49.19 $48.77 $48.78 1,766
16/04/2025 $49.18 $49.74 $49.14 $49.60 5,730
15/04/2025 $50.17 $50.25 $49.94 $50.13 4,207
14/04/2025 $49.99 $50.32 $49.97 $49.97 8,598
11/04/2025 $48.94 $48.98 $48.59 $48.59 673

Market data

Select a section