Market data

Select a section

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

(JRUD)
Sector: n/a
$54.97
$0.22 0.40
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 $50.79 $50.79 $48.77 $48.81 5,568
09/04/2025 $45.90 $46.42 $45.47 $46.28 1,525
08/04/2025 $47.64 $48.52 $47.64 $47.83 17,083
07/04/2025 $45.20 $47.17 $45.10 $46.10 8,166
04/04/2025 $49.76 $49.76 $47.70 $48.13 6,831
03/04/2025 $52.08 $52.56 $49.95 $50.40 21
02/04/2025 $52.08 $52.56 $51.99 $52.56 1,851
01/04/2025 $52.04 $52.23 $51.78 $52.19 1,349
31/03/2025 $51.30 $51.42 $51.20 $51.40 1,473
28/03/2025 $52.59 $52.73 $51.85 $51.85 4,586
27/03/2025 $52.94 $53.14 $52.94 $52.99 16,014
26/03/2025 $53.58 $53.64 $53.08 $53.08 3,966
25/03/2025 $53.58 $53.64 $53.55 $53.55 1,611
24/03/2025 $53.18 $53.52 $53.18 $53.46 5,086
21/03/2025 $52.46 $52.46 $52.07 $52.44 2,739
20/03/2025 $52.93 $52.93 $52.34 $52.65 4,368
19/03/2025 $52.21 $52.56 $52.21 $52.56 3,215
18/03/2025 $52.57 $52.70 $52.05 $52.21 6,326
17/03/2025 $52.15 $52.55 $52.15 $52.44 11,468
14/03/2025 $51.83 $52.15 $51.62 $52.15 4,484
13/03/2025 $52.09 $52.10 $51.42 $51.44 16,102
12/03/2025 $52.08 $52.34 $51.63 $52.12 8,009
11/03/2025 $52.24 $52.25 $51.62 $51.71 13,491
10/03/2025 $53.27 $53.27 $52.32 $52.42 12,779
07/03/2025 $53.68 $53.68 $52.83 $52.83 9,764
06/03/2025 $53.84 $53.87 $53.70 $53.87 657
05/03/2025 $53.95 $54.02 $53.47 $53.47 10,157
04/03/2025 $54.05 $54.05 $53.26 $53.29 4,159
03/03/2025 $55.39 $55.53 $55.09 $55.08 707
28/02/2025 $54.38 $54.73 $54.38 $54.51 2,915
27/02/2025 $55.60 $55.66 $55.07 $55.26 2,916
26/02/2025 $55.41 $55.66 $55.41 $55.65 4,434
25/02/2025 $55.31 $55.51 $54.93 $54.93 5,625
24/02/2025 $56.07 $56.10 $55.58 $55.77 3,001
21/02/2025 $56.73 $56.78 $56.42 $56.42 2,610
20/02/2025 $56.81 $56.86 $56.53 $56.56 4,227
19/02/2025 $56.60 $56.72 $56.58 $56.72 5,400
18/02/2025 $56.65 $56.65 $56.63 $56.63 750
17/02/2025 $56.58 $56.74 $56.57 $56.73 0
14/02/2025 $56.58 $56.69 $56.56 $56.62 2,987
13/02/2025 $56.00 $56.37 $55.98 $56.31 1,608
12/02/2025 $56.28 $56.28 $55.71 $55.73 3,966
11/02/2025 $56.05 $56.12 $56.00 $56.12 1,758
10/02/2025 $56.04 $56.11 $56.02 $56.11 4,127
07/02/2025 $56.25 $56.42 $55.88 $55.90 4,208
06/02/2025 $56.21 $56.24 $56.21 $55.77 76
05/02/2025 $55.57 $55.77 $55.57 $55.77 3,794
04/02/2025 $55.38 $55.89 $55.38 $55.87 405
03/02/2025 $55.21 $55.53 $54.98 $55.53 836
31/01/2025 $56.50 $56.68 $56.50 $56.63 26,484
30/01/2025 $56.20 $56.20 $56.00 $56.00 2,914
29/01/2025 $56.22 $56.22 $56.10 $56.10 919
28/01/2025 $56.14 $56.14 $55.80 $56.06 4,759
27/01/2025 $55.76 $55.76 $55.39 $55.62 3,447
24/01/2025 $56.77 $56.82 $56.77 $56.82 398
23/01/2025 $56.45 $56.64 $56.45 $56.64 590
22/01/2025 $56.43 $56.58 $56.43 $56.58 6,793
21/01/2025 $55.93 $56.00 $55.82 $55.99 247
20/01/2025 $55.80 $55.91 $55.68 $55.91 126
17/01/2025 $55.47 $55.89 $55.47 $55.88 2,062
16/01/2025 $55.53 $55.54 $55.38 $55.53 1,433
15/01/2025 $55.43 $55.53 $55.43 $55.53 63
14/01/2025 $54.90 $54.90 $54.61 $54.61 782
13/01/2025 $54.10 $54.20 $54.02 $54.19 928
10/01/2025 $55.18 $55.18 $54.47 $54.47 1,323
09/01/2025 $55.38 $55.41 $55.31 $55.31 695
08/01/2025 $55.53 $55.53 $55.18 $55.32 1,414
07/01/2025 $56.17 $56.17 $55.75 $55.78 708
06/01/2025 $55.78 $56.41 $55.78 $56.41 1,036
03/01/2025 $55.09 $55.44 $55.07 $55.43 752
02/01/2025 $55.34 $55.52 $55.25 $55.25 1,257
01/01/2025 $55.27 $55.56 $55.27 $55.56 475
31/12/2024 $55.27 $55.56 $55.27 $55.56 475
30/12/2024 $55.80 $55.80 $55.25 $55.24 750
27/12/2024 $56.39 $56.39 $55.86 $55.86 830
26/12/2024 $55.57 $56.08 $55.55 $56.01 0
25/12/2024 $55.57 $56.08 $55.55 $56.01 0
24/12/2024 $55.57 $56.08 $55.55 $56.01 0
23/12/2024 $55.57 $55.57 $55.55 $55.54 10
20/12/2024 $54.48 $55.66 $54.42 $55.66 2,598
19/12/2024 $55.39 $55.39 $55.37 $55.38 1,819
18/12/2024 $56.79 $56.90 $56.79 $56.83 1,673
17/12/2024 $56.67 $56.76 $56.66 $56.94 1,143
16/12/2024 $56.78 $56.94 $56.78 $56.94 5,033
13/12/2024 $56.91 $56.91 $56.77 $56.77 28
12/12/2024 $56.69 $57.45 $56.25 $57.05 2
11/12/2024 $56.69 $57.07 $56.69 $57.06 1,297
10/12/2024 $56.84 $56.88 $56.79 $56.85 6,404
09/12/2024 $57.01 $57.08 $56.88 $56.88 2,128
06/12/2024 $56.96 $57.12 $56.96 $57.12 113
05/12/2024 $57.10 $57.18 $57.06 $57.13 2,779
04/12/2024 $56.71 $57.71 $56.76 $57.00 54
03/12/2024 $56.71 $56.76 $56.69 $56.76 838
02/12/2024 $56.57 $56.73 $56.52 $56.72 1,729
29/11/2024 $56.39 $56.64 $56.39 $56.64 1,868
28/11/2024 $56.38 $56.49 $56.38 $56.49 47
27/11/2024 $56.43 $56.44 $56.29 $56.28 475
26/11/2024 $56.39 $56.40 $56.39 $56.40 247
25/11/2024 $56.22 $56.28 $56.22 $56.22 845
22/11/2024 $55.78 $55.92 $55.78 $55.78 3,116
21/11/2024 $55.44 $55.79 $55.35 $55.78 303
20/11/2024 $55.64 $55.68 $55.07 $55.14 10,703
19/11/2024 $55.42 $55.37 $55.04 $55.37 17,000
18/11/2024 $55.42 $55.42 $55.41 $55.41 5

Market data

Select a section