Market data

Select a section

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

(JRUD)
Sector: n/a
$56.27
$0.37 0.66
Last updated: 12:06:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $55.69 $55.69 $55.27 $56.24 3,396
14/11/2024 $56.24 $56.24 $56.24 $56.24 321
13/11/2024 $56.24 $56.37 $56.24 $56.37 7,950
12/11/2024 $56.30 $56.37 $56.30 $56.31 40
11/11/2024 $56.60 $56.60 $56.43 $56.58 2,624
08/11/2024 $56.07 $56.39 $56.07 $56.39 10
07/11/2024 $55.91 $56.10 $55.91 $56.08 738
06/11/2024 $55.66 $55.66 $55.40 $55.47 230
05/11/2024 $54.04 $54.31 $54.04 $54.31 169
04/11/2024 $54.05 $54.05 $53.89 $53.88 116
01/11/2024 $54.31 $54.29 $53.65 $54.09 0
31/10/2024 $54.31 $54.31 $53.91 $53.91 782
30/10/2024 $55.03 $55.04 $54.89 $54.96 1,752
29/10/2024 $54.85 $55.23 $54.21 $54.85 0
28/10/2024 $54.85 $54.92 $54.85 $54.92 401
25/10/2024 $54.94 $54.94 $54.92 $54.94 566
24/10/2024 $54.54 $54.86 $54.54 $54.55 31
23/10/2024 $54.54 $54.55 $54.54 $54.55 5
22/10/2024 $55.01 $55.01 $55.01 $55.01 2
21/10/2024 $54.99 $54.99 $54.69 $54.69 845
18/10/2024 $55.05 $55.07 $54.99 $54.99 519
17/10/2024 $55.21 $55.21 $55.06 $55.08 736
16/10/2024 $54.73 $54.88 $54.73 $54.88 56
15/10/2024 $55.13 $55.13 $55.04 $55.04 380
14/10/2024 $54.80 $54.94 $54.80 $54.94 49
11/10/2024 $54.62 $54.62 $54.58 $54.58 37
10/10/2024 $54.03 $54.96 $53.53 $54.37 0
09/10/2024 $54.03 $54.42 $54.03 $54.42 621
08/10/2024 $53.86 $53.94 $53.86 $53.94 720
07/10/2024 $53.89 $54.02 $53.76 $54.02 1,776
04/10/2024 $53.47 $54.57 $53.19 $53.65 34
03/10/2024 $53.47 $53.68 $53.47 $53.68 351
02/10/2024 $53.90 $54.27 $53.36 $53.73 30
01/10/2024 $53.90 $54.44 $53.05 $53.58 26
30/09/2024 $53.90 $53.93 $53.90 $53.93 304
27/09/2024 $54.04 $54.14 $54.02 $54.13 1,320
26/09/2024 $54.25 $54.26 $53.88 $53.88 1,773
25/09/2024 $53.87 $53.87 $53.80 $53.83 3,248
24/09/2024 $53.84 $53.90 $53.60 $53.73 2,569
23/09/2024 $53.62 $53.75 $53.62 $53.75 423
20/09/2024 $53.68 $53.68 $53.45 $53.45 734
19/09/2024 $53.30 $53.79 $53.30 $53.79 2,069
18/09/2024 $53.09 $53.09 $52.84 $52.99 85
17/09/2024 $53.17 $53.20 $53.10 $53.20 1,970
16/09/2024 $52.89 $52.96 $52.79 $52.79 1,215
13/09/2024 $52.80 $52.93 $52.80 $52.24 876
12/09/2024 $52.24 $52.28 $52.24 $51.06 3,500
11/09/2024 $51.50 $51.67 $50.90 $51.55 907
10/09/2024 $51.60 $51.68 $51.50 $51.55 2,588
09/09/2024 $51.25 $51.29 $51.25 $51.26 552
06/09/2024 $51.47 $51.88 $51.03 $51.03 3,265
05/09/2024 $51.93 $51.95 $51.59 $51.58 1,044
04/09/2024 $51.97 $51.98 $51.81 $51.97 114
03/09/2024 $52.75 $52.75 $52.28 $52.37 1,319
02/09/2024 $52.79 $53.11 $52.65 $53.06 221
30/08/2024 $52.79 $52.79 $52.61 $52.65 2,771
29/08/2024 $52.76 $52.94 $52.76 $52.94 93
28/08/2024 $52.83 $52.83 $52.51 $52.51 54
27/08/2024 $52.88 $52.88 $52.76 $52.77 791
26/08/2024 $52.79 $52.79 $52.65 $52.65 52
23/08/2024 $52.79 $52.79 $52.65 $52.65 52
22/08/2024 $52.79 $52.79 $52.65 $52.65 52
21/08/2024 $52.62 $52.77 $52.62 $52.72 1,044
20/08/2024 $52.64 $52.64 $52.54 $52.54 113
19/08/2024 $52.19 $52.39 $52.19 $52.39 3,344
16/08/2024 $52.23 $52.23 $52.00 $52.04 710
15/08/2024 $51.31 $51.96 $51.31 $51.96 3,174
14/08/2024 $50.45 $51.61 $50.51 $51.13 0
13/08/2024 $50.45 $50.74 $50.45 $50.74 1,000
12/08/2024 $50.10 $50.33 $50.09 $50.19 1,599
09/08/2024 $50.15 $50.15 $49.84 $50.01 306
08/08/2024 $48.80 $49.73 $48.71 $49.73 888
07/08/2024 $49.70 $49.99 $49.70 $49.85 4,088
06/08/2024 $49.14 $49.53 $49.02 $49.19 1,656
05/08/2024 $48.91 $48.95 $47.76 $48.94 535
02/08/2024 $50.63 $50.65 $49.86 $49.85 617
01/08/2024 $52.09 $52.09 $51.40 $51.40 1,273
31/07/2024 $51.54 $51.85 $51.47 $51.85 4,102
30/07/2024 $51.44 $51.45 $51.03 $51.03 264
29/07/2024 $51.57 $51.57 $51.14 $51.14 4,739
26/07/2024 $51.08 $51.12 $51.08 $51.13 1,055
25/07/2024 $50.77 $51.14 $50.60 $51.13 1,209
24/07/2024 $51.70 $51.70 $51.27 $51.27 385
23/07/2024 $52.13 $52.37 $52.13 $52.37 275
22/07/2024 $51.96 $51.99 $51.96 $51.99 2
19/07/2024 $52.51 $52.21 $51.76 $51.80 7
18/07/2024 $52.51 $52.51 $52.21 $52.21 3,798
17/07/2024 $52.99 $52.99 $52.61 $52.67 383
16/07/2024 $53.04 $53.15 $53.04 $53.15 100
15/07/2024 $52.99 $53.11 $52.99 $53.11 101
12/07/2024 $52.59 $52.98 $52.59 $52.98 350
11/07/2024 $52.49 $53.91 $52.29 $52.58 0
10/07/2024 $52.49 $52.58 $52.49 $52.58 7
09/07/2024 $52.46 $52.46 $51.38 $52.40 328
08/07/2024 $52.30 $52.38 $52.30 $52.38 156
05/07/2024 $52.02 $52.13 $52.02 $52.13 57
04/07/2024 $52.01 $52.03 $51.97 $51.97 1,185
03/07/2024 $51.81 $51.87 $51.80 $51.87 2,004
02/07/2024 $51.25 $51.48 $51.25 $51.48 75
01/07/2024 $51.40 $51.58 $51.33 $51.33 870
28/06/2024 $51.79 $51.79 $51.74 $51.74 436
27/06/2024 $51.50 $51.64 $51.44 $51.44 563
26/06/2024 $51.63 $51.67 $51.31 $51.39 1,918
25/06/2024 $51.34 $52.03 $50.97 $51.32 0
24/06/2024 $51.34 $52.02 $50.83 $51.51 9
21/06/2024 $51.34 $51.34 $51.29 $51.33 662
20/06/2024 $51.70 $51.70 $50.71 $51.60 36
19/06/2024 $51.55 $51.59 $51.55 $51.59 5
18/06/2024 $51.41 $51.43 $51.39 $51.40 4,264
17/06/2024 $51.11 $51.11 $50.76 $50.76 753
14/06/2024 $51.02 $51.02 $50.92 $50.92 769
13/06/2024 $51.03 $51.03 $50.84 $50.92 243
12/06/2024 $51.09 $51.09 $51.09 $51.09 15
11/06/2024 $50.35 $50.35 $50.04 $50.35 520
10/06/2024 $50.06 $50.24 $50.06 $50.22 1,050
07/06/2024 $50.23 $50.29 $50.23 $50.29 12
06/06/2024 $50.29 $50.29 $50.25 $50.28 10
05/06/2024 $49.65 $50.01 $49.65 $49.96 314
04/06/2024 $49.44 $49.44 $49.38 $49.38 391
03/06/2024 $49.65 $49.66 $49.01 $49.01 5,949
31/05/2024 $49.05 $49.12 $48.88 $48.88 1,050
30/05/2024 $49.25 $49.27 $49.25 $49.26 270
29/05/2024 $49.61 $49.61 $49.48 $49.48 102
28/05/2024 $49.83 $49.94 $49.83 $49.87 138
27/05/2024 $49.61 $49.83 $49.61 $49.83 350

Market data

Select a section