Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM USD Crei Ucits Esg ETF - GBP HDG

(JRUP)
Sector: n/a
8,309.00p
5.50p 0.07
Last updated: 16:35:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 8,302.00p 8,314.50p 8,291.00p 8,309.00p 0
17/07/2025 8,302.00p 8,308.50p 8,266.00p 8,303.50p 0
16/07/2025 8,302.00p 8,301.50p 8,254.50p 8,275.00p 0
15/07/2025 8,302.00p 8,358.50p 8,267.50p 8,274.00p 0
14/07/2025 8,302.00p 8,302.00p 8,295.50p 8,295.50p 19
11/07/2025 8,355.00p 8,340.00p 8,297.00p 8,301.00p 0
10/07/2025 8,355.00p 8,350.50p 8,310.50p 8,324.50p 0
09/07/2025 8,355.00p 8,320.00p 8,298.50p 8,310.50p 0
08/07/2025 8,355.00p 8,332.50p 8,296.50p 8,304.00p 0
07/07/2025 8,355.00p 8,355.00p 8,323.00p 8,323.00p 7
04/07/2025 8,390.00p 8,372.00p 8,351.00p 8,355.00p 0
03/07/2025 8,390.00p 8,390.00p 8,363.00p 8,363.00p 22
02/07/2025 8,345.00p 8,385.00p 8,350.50p 8,367.50p 0
01/07/2025 8,345.00p 8,399.50p 8,355.00p 8,368.00p 0
30/06/2025 8,345.00p 8,355.00p 8,345.00p 8,355.00p 46
27/06/2025 8,316.00p 8,347.50p 8,316.00p 8,327.50p 0
26/06/2025 8,316.00p 8,316.00p 8,316.00p 8,316.00p 25
25/06/2025 8,260.00p 8,334.50p 8,296.50p 8,303.00p 0
24/06/2025 8,260.00p 8,319.00p 8,277.00p 8,319.00p 0
23/06/2025 8,260.00p 8,299.50p 8,252.00p 8,296.50p 0
20/06/2025 8,260.00p 8,277.00p 8,242.00p 8,264.00p 0
19/06/2025 8,260.00p 8,270.00p 8,260.00p 8,260.50p 1,088
18/06/2025 8,170.00p 8,289.00p 8,246.50p 8,278.00p 0
17/06/2025 8,170.00p 8,278.50p 7,863.50p 8,246.50p 0
16/06/2025 8,170.00p 8,263.00p 8,221.50p 8,256.00p 0
13/06/2025 8,170.00p 8,296.50p 8,243.00p 8,248.00p 0
12/06/2025 8,170.00p 8,284.50p 7,856.00p 8,273.00p 0
11/06/2025 8,170.00p 8,252.00p 7,821.00p 8,234.50p 0
10/06/2025 8,170.00p 8,237.50p 8,204.00p 8,214.50p 0
09/06/2025 8,170.00p 8,206.00p 8,185.00p 8,204.00p 0
06/06/2025 8,170.00p 8,245.50p 8,200.50p 8,206.00p 0
05/06/2025 8,170.00p 8,286.00p 8,232.50p 8,237.50p 0
04/06/2025 8,170.00p 8,249.00p 8,195.00p 8,241.00p 0
03/06/2025 8,170.00p 8,222.00p 8,179.50p 8,205.50p 0
02/06/2025 8,170.00p 8,213.50p 8,173.00p 8,179.50p 0
30/05/2025 8,170.00p 8,210.00p 8,187.00p 8,202.50p 0
29/05/2025 8,170.00p 8,199.00p 8,153.00p 8,195.00p 0
28/05/2025 8,170.00p 8,170.00p 8,155.50p 8,155.50p 7
27/05/2025 8,160.00p 8,177.50p 8,160.00p 8,177.50p 36
26/05/2025 8,193.00p 8,152.50p 8,104.00p 8,124.00p 0
23/05/2025 8,193.00p 8,152.50p 8,104.00p 8,124.00p 0
22/05/2025 8,193.00p 8,135.50p 8,069.00p 8,104.00p 0
21/05/2025 8,193.00p 8,164.50p 8,120.50p 8,135.50p 0
20/05/2025 8,193.00p 8,191.50p 8,146.50p 8,161.00p 0
19/05/2025 8,193.00p 8,171.50p 8,104.50p 8,146.50p 0
16/05/2025 8,193.00p 8,195.00p 8,171.50p 8,171.50p 1,043
15/05/2025 8,148.00p 8,147.50p 8,106.00p 8,146.00p 0
14/05/2025 8,148.00p 8,148.00p 8,130.50p 8,130.50p 48
13/05/2025 8,149.00p 8,538.50p 8,122.50p 8,136.50p 0
12/05/2025 8,149.00p 8,160.00p 8,127.00p 8,148.50p 0
09/05/2025 8,149.00p 8,160.00p 8,149.00p 8,160.00p 104
08/05/2025 8,162.00p 8,189.50p 8,158.50p 8,165.50p 0
07/05/2025 8,162.00p 8,174.50p 8,164.04p 8,174.50p 22
06/05/2025 8,162.00p 8,152.50p 8,124.50p 8,135.50p 0
05/05/2025 8,162.00p 8,202.50p 8,148.50p 8,152.50p 0
02/05/2025 8,162.00p 8,202.50p 8,148.50p 8,152.50p 0
01/05/2025 8,162.00p 8,225.00p 8,189.00p 8,200.50p 0
30/04/2025 8,162.00p 8,627.00p 8,187.50p 8,214.00p 0
29/04/2025 8,162.00p 8,233.00p 8,197.00p 8,218.50p 0
28/04/2025 8,162.00p 8,216.50p 8,183.00p 8,198.00p 0
25/04/2025 8,162.00p 8,192.00p 8,146.50p 8,183.00p 0
24/04/2025 8,162.00p 8,150.50p 8,105.50p 8,146.50p 0
23/04/2025 8,162.00p 8,162.00p 8,133.50p 8,133.50p 1,579
22/04/2025 8,077.00p 8,088.00p 8,077.00p 8,087.50p 114
21/04/2025 8,020.00p 8,146.00p 8,114.50p 8,129.50p 0
18/04/2025 8,020.00p 8,146.00p 8,114.50p 8,129.50p 0
17/04/2025 8,020.00p 8,146.00p 8,114.50p 8,129.50p 0
16/04/2025 8,020.00p 8,123.00p 8,093.00p 8,118.50p 0
15/04/2025 8,020.00p 8,103.00p 8,032.00p 8,094.00p 0
14/04/2025 8,020.00p 8,070.00p 8,020.00p 8,070.00p 29
11/04/2025 7,980.00p 7,980.00p 7,930.00p 7,930.00p 105
10/04/2025 8,123.50p 8,123.50p 8,081.75p 8,081.75p 3,469
09/04/2025 7,979.00p 7,980.25p 7,970.50p 7,980.25p 2,360
08/04/2025 8,252.50p 8,174.25p 8,128.25p 8,140.50p 0
07/04/2025 8,252.50p 8,332.25p 8,156.75p 8,174.25p 0
04/04/2025 8,252.50p 8,325.25p 8,265.00p 8,280.25p 0
03/04/2025 8,252.50p 8,338.00p 8,247.25p 8,273.50p 0
02/04/2025 8,252.50p 8,269.25p 8,237.25p 8,247.25p 0
01/04/2025 8,252.50p 8,261.50p 8,222.25p 8,253.75p 0
31/03/2025 8,252.50p 8,245.75p 8,195.75p 8,222.25p 0
28/03/2025 8,252.50p 8,202.50p 8,163.50p 8,195.75p 0
27/03/2025 8,252.50p 8,184.75p 8,151.50p 8,163.50p 0
26/03/2025 8,252.50p 8,215.00p 8,174.50p 8,184.75p 0
25/03/2025 8,252.50p 8,216.25p 8,179.25p 8,215.00p 0
24/03/2025 8,252.50p 8,225.50p 8,200.00p 8,207.00p 0
21/03/2025 8,252.50p 8,265.00p 8,215.75p 8,224.50p 0
20/03/2025 8,252.50p 8,265.00p 8,249.00p 8,265.00p 345
19/03/2025 8,114.00p 8,219.00p 8,192.25p 8,210.75p 0
18/03/2025 8,114.00p 8,207.75p 8,161.00p 8,192.25p 0
17/03/2025 8,114.00p 8,211.25p 8,171.25p 8,207.75p 0
14/03/2025 8,114.00p 8,204.25p 8,148.75p 8,184.00p 0
13/03/2025 8,114.00p 8,176.75p 8,132.00p 8,148.75p 0
12/03/2025 8,114.00p 8,208.00p 8,161.00p 8,166.50p 0
11/03/2025 8,114.00p 8,263.75p 8,187.25p 8,191.00p 0
10/03/2025 8,114.00p 8,246.00p 8,215.50p 8,240.75p 0
07/03/2025 8,114.00p 8,245.75p 8,199.25p 8,223.75p 0
06/03/2025 8,114.00p 8,238.50p 8,165.00p 8,199.25p 0
05/03/2025 8,114.00p 8,266.00p 8,216.25p 8,238.50p 0
04/03/2025 8,114.00p 8,275.00p 8,114.00p 8,251.00p 0
03/03/2025 8,114.00p 8,257.25p 8,222.75p 8,250.50p 0
28/02/2025 8,114.00p 8,247.00p 8,224.00p 8,239.75p 0
27/02/2025 8,114.00p 8,251.50p 8,114.00p 8,224.50p 0
26/02/2025 8,114.00p 8,240.75p 8,222.75p 8,232.25p 0
25/02/2025 8,114.00p 8,225.50p 8,204.18p 8,225.50p 61
24/02/2025 8,114.00p 8,186.75p 8,170.47p 8,186.75p 61
21/02/2025 8,114.00p 8,172.00p 8,129.25p 8,168.25p 0
20/02/2025 8,114.00p 8,154.00p 8,123.75p 8,140.00p 0
19/02/2025 8,114.00p 8,141.00p 8,107.00p 8,123.75p 0
18/02/2025 8,114.00p 8,148.75p 8,129.25p 8,141.00p 0
17/02/2025 8,114.00p 8,165.50p 8,131.25p 8,146.00p 0
14/02/2025 8,114.00p 8,167.50p 8,117.25p 8,165.50p 0
13/02/2025 8,114.00p 8,128.75p 8,054.00p 8,121.00p 0
12/02/2025 8,114.00p 8,120.00p 8,035.50p 8,054.00p 0
11/02/2025 8,114.00p 8,124.00p 8,097.00p 8,105.50p 0
10/02/2025 8,114.00p 8,133.50p 8,100.75p 8,124.00p 0
07/02/2025 8,114.00p 8,114.50p 8,109.00p 8,109.00p 1,138
06/02/2025 8,088.50p 8,162.75p 8,135.75p 8,152.00p 0
05/02/2025 8,088.50p 8,159.75p 8,099.75p 8,152.00p 0
04/02/2025 8,088.50p 8,106.25p 8,054.00p 8,106.25p 0
03/02/2025 8,088.50p 8,121.50p 8,025.00p 8,106.25p 0
31/01/2025 8,088.50p 8,115.75p 8,097.25p 8,110.50p 0
30/01/2025 8,088.50p 8,138.50p 8,092.00p 8,105.75p 0
29/01/2025 8,088.50p 8,113.00p 8,083.25p 8,092.00p 0
28/01/2025 8,088.50p 8,098.50p 8,079.00p 8,083.50p 0
27/01/2025 8,088.50p 8,088.50p 8,079.50p 8,079.50p 30
24/01/2025 8,054.50p 8,065.25p 8,037.75p 8,062.25p 0
23/01/2025 8,054.50p 8,063.00p 8,025.25p 8,042.00p 0
22/01/2025 8,054.50p 8,079.75p 8,054.75p 8,063.00p 0
21/01/2025 8,054.50p 8,064.50p 8,054.50p 8,064.50p 137
20/01/2025 8,035.00p 8,041.25p 8,035.00p 8,041.25p 337

Market data

Select a section