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

(JRUP)
Sector: n/a
8,107.50p
45.75p 0.57
Last updated: 11:00:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 8,113.00p 8,080.75p 8,048.75p 8,072.00p 0
21/11/2024 8,113.00p 8,096.50p 8,043.50p 8,072.00p 0
20/11/2024 8,113.00p 8,086.25p 8,046.00p 8,061.00p 0
19/11/2024 8,113.00p 8,100.75p 8,050.75p 8,086.25p 0
18/11/2024 8,113.00p 8,058.25p 8,026.25p 8,050.75p 0
15/11/2024 8,113.00p 8,075.50p 8,016.25p 8,075.50p 0
14/11/2024 8,113.00p 8,081.75p 8,040.75p 8,075.50p 0
13/11/2024 8,113.00p 8,115.75p 8,063.50p 8,072.75p 0
12/11/2024 8,113.00p 8,144.00p 8,096.50p 8,097.75p 0
11/11/2024 8,113.00p 8,155.75p 8,126.00p 8,134.50p 0
08/11/2024 8,113.00p 8,165.75p 8,103.75p 8,146.00p 0
07/11/2024 8,113.00p 8,113.00p 8,103.75p 8,103.75p 121
06/11/2024 8,032.50p 8,037.50p 8,032.50p 8,037.50p 180
05/11/2024 8,093.00p 8,118.50p 8,067.75p 8,070.25p 0
04/11/2024 8,093.00p 8,103.25p 8,044.25p 8,084.00p 0
01/11/2024 8,093.00p 8,114.50p 8,050.50p 8,056.00p 0
31/10/2024 8,093.00p 8,093.00p 8,078.75p 8,078.75p 86
30/10/2024 8,063.50p 8,133.75p 8,062.25p 8,062.25p 0
29/10/2024 8,063.50p 8,063.50p 8,062.25p 8,062.25p 333
28/10/2024 8,088.00p 8,088.00p 8,084.25p 8,084.25p 24
25/10/2024 8,132.00p 8,133.75p 8,107.50p 8,121.75p 0
24/10/2024 8,132.00p 8,132.00p 8,118.25p 8,098.00p 330
23/10/2024 8,124.50p 8,116.25p 8,088.50p 8,098.00p 0
22/10/2024 8,124.50p 8,128.25p 8,091.00p 8,106.75p 0
21/10/2024 8,124.50p 8,125.25p 8,123.50p 8,125.25p 328
18/10/2024 8,198.00p 8,216.50p 8,185.00p 8,207.00p 0
17/10/2024 8,198.00p 8,198.50p 8,198.00p 8,198.50p 36
16/10/2024 8,196.75p 8,253.25p 8,225.00p 8,250.75p 0
15/10/2024 8,196.75p 8,227.75p 8,177.50p 8,225.00p 0
14/10/2024 8,196.75p 8,198.50p 8,170.75p 8,177.50p 0
11/10/2024 8,181.50p 8,199.75p 8,176.00p 8,196.75p 0
10/10/2024 8,181.50p 8,215.50p 8,174.50p 8,187.50p 0
09/10/2024 8,181.50p 8,218.75p 8,199.25p 8,208.75p 0
08/10/2024 8,181.50p 8,199.25p 8,181.50p 8,199.25p 49
07/10/2024 8,307.50p 8,239.00p 8,203.50p 8,209.25p 0
04/10/2024 8,307.50p 8,298.50p 8,218.75p 8,230.50p 0
03/10/2024 8,307.50p 8,323.25p 8,283.00p 8,298.50p 0
02/10/2024 8,307.50p 8,337.00p 8,281.00p 8,306.50p 0
01/10/2024 8,307.50p 8,348.50p 8,297.25p 8,330.25p 0
30/09/2024 8,307.50p 8,307.50p 8,297.25p 8,297.25p 308
27/09/2024 8,306.00p 8,328.00p 8,290.50p 8,310.00p 0
26/09/2024 8,306.00p 8,321.50p 8,283.50p 8,290.50p 0
25/09/2024 8,306.00p 8,306.00p 8,299.50p 8,299.50p 333
24/09/2024 8,343.50p 8,324.50p 8,286.50p 8,320.75p 0
23/09/2024 8,343.50p 8,330.00p 8,296.25p 8,304.00p 0
20/09/2024 8,343.50p 8,334.50p 8,296.75p 8,300.25p 0
19/09/2024 8,343.50p 8,339.50p 8,304.00p 8,322.75p 0
18/09/2024 8,343.50p 8,343.50p 8,324.50p 8,324.50p 50
17/09/2024 8,330.00p 8,366.75p 8,333.25p 8,338.25p 0
16/09/2024 8,330.00p 8,335.50p 8,327.00p 8,335.50p 187
13/09/2024 8,275.50p 8,318.75p 8,282.25p 8,282.75p 0
12/09/2024 8,275.50p 8,325.50p 8,278.00p 8,299.50p 0
11/09/2024 8,275.50p 8,318.50p 8,279.00p 8,290.25p 0
10/09/2024 8,275.50p 8,290.25p 8,275.50p 8,290.25p 666
09/09/2024 8,258.00p 8,268.75p 8,258.00p 8,268.75p 1,458
06/09/2024 8,163.00p 8,305.50p 8,221.75p 8,289.25p 0
05/09/2024 8,163.00p 8,258.50p 8,218.25p 8,232.00p 0
04/09/2024 8,163.00p 8,235.25p 8,183.75p 8,218.25p 0
03/09/2024 8,163.00p 8,217.75p 8,161.50p 8,189.00p 0
02/09/2024 8,163.00p 8,167.50p 8,163.00p 8,178.75p 2
30/08/2024 8,184.00p 8,188.88p 8,177.63p 8,178.75p 2
29/08/2024 8,184.00p 8,211.50p 8,163.75p 8,168.75p 0
28/08/2024 8,184.00p 8,216.75p 8,168.50p 8,194.00p 0
27/08/2024 8,184.00p 8,184.00p 8,184.00p 8,184.00p 1
26/08/2024 8,176.00p 8,176.00p 8,168.00p 8,168.00p 344
23/08/2024 8,176.00p 8,176.00p 8,168.00p 8,168.00p 344
22/08/2024 8,176.00p 8,176.00p 8,168.00p 8,168.00p 344
21/08/2024 8,177.50p 8,200.50p 8,177.50p 8,200.50p 333
20/08/2024 8,179.50p 8,179.50p 8,167.75p 8,167.75p 355
19/08/2024 8,133.00p 8,168.25p 8,131.25p 8,165.25p 0
16/08/2024 8,133.00p 8,144.90p 8,131.25p 8,131.25p 2
15/08/2024 8,133.00p 8,159.75p 8,106.75p 8,121.25p 0
14/08/2024 8,133.00p 8,155.50p 8,133.00p 8,155.50p 999
13/08/2024 8,098.50p 8,106.00p 8,098.50p 8,106.00p 333
12/08/2024 8,062.50p 8,068.00p 8,062.50p 8,062.75p 709
09/08/2024 8,074.00p 8,082.00p 8,071.00p 8,080.50p 3,307
08/08/2024 8,078.25p 8,081.25p 8,032.00p 8,042.75p 0
07/08/2024 8,078.25p 8,083.50p 8,067.50p 8,077.00p 0
06/08/2024 8,130.50p 8,078.25p 8,065.35p 8,078.25p 11
05/08/2024 8,130.50p 8,130.50p 8,097.00p 8,097.00p 1,437
02/08/2024 8,057.00p 8,133.00p 8,051.25p 8,106.75p 0
01/08/2024 8,057.00p 8,057.00p 8,051.25p 8,051.25p 11
31/07/2024 7,969.00p 8,026.25p 7,978.00p 8,021.75p 0
30/07/2024 7,969.00p 7,994.50p 7,971.00p 7,978.00p 0
29/07/2024 7,969.00p 7,996.75p 7,956.50p 7,979.00p 0
26/07/2024 7,969.00p 7,985.50p 7,924.75p 7,944.75p 0
25/07/2024 7,969.00p 7,976.50p 7,905.50p 7,944.75p 0
24/07/2024 7,969.00p 7,976.50p 7,941.25p 7,955.25p 0
23/07/2024 7,969.00p 7,972.25p 7,943.75p 7,963.50p 0
22/07/2024 7,969.00p 7,969.00p 7,957.00p 7,957.00p 333
19/07/2024 7,889.50p 7,997.25p 7,961.25p 7,969.75p 0
18/07/2024 7,889.50p 8,010.25p 7,977.75p 7,997.25p 0
17/07/2024 7,889.50p 8,015.25p 7,984.00p 7,997.00p 0
16/07/2024 7,889.50p 8,013.50p 7,961.75p 7,990.00p 0
15/07/2024 7,889.50p 7,983.25p 7,961.50p 7,976.25p 0
12/07/2024 7,889.50p 7,997.00p 7,952.00p 7,981.75p 0
11/07/2024 7,889.50p 7,991.75p 7,918.00p 7,979.25p 0
10/07/2024 7,889.50p 7,939.75p 7,907.75p 7,921.25p 0
09/07/2024 7,889.50p 7,938.75p 7,902.75p 7,907.75p 0
08/07/2024 7,889.50p 7,939.75p 7,915.25p 7,928.75p 0
05/07/2024 7,889.50p 7,934.75p 7,887.50p 7,932.00p 0
04/07/2024 7,889.50p 7,896.25p 7,882.75p 7,888.75p 0
03/07/2024 7,889.50p 7,905.00p 7,831.50p 7,890.75p 0
02/07/2024 7,889.50p 7,861.25p 7,805.75p 7,831.50p 0
01/07/2024 7,889.50p 7,875.25p 7,798.00p 7,805.75p 0
28/06/2024 7,889.50p 7,889.50p 7,848.28p 7,875.25p 102
27/06/2024 7,896.00p 7,897.00p 7,851.50p 7,886.25p 0
26/06/2024 7,896.00p 7,908.50p 7,854.25p 7,861.75p 0
25/06/2024 7,896.00p 7,930.00p 7,894.25p 7,900.75p 0
24/06/2024 7,896.00p 7,921.00p 7,889.50p 7,905.75p 0
21/06/2024 7,896.00p 7,931.00p 7,883.50p 7,889.50p 0
20/06/2024 7,896.00p 7,931.00p 7,883.75p 7,894.25p 0
19/06/2024 7,896.00p 7,935.00p 7,896.50p 7,920.50p 0
18/06/2024 7,896.00p 7,916.25p 7,874.75p 7,908.25p 0
17/06/2024 7,896.00p 7,896.00p 7,882.25p 7,882.25p 65
14/06/2024 7,822.50p 7,942.00p 7,900.75p 7,921.00p 0
13/06/2024 7,822.50p 7,932.25p 7,884.00p 7,917.00p 0
12/06/2024 7,822.50p 7,925.75p 7,826.00p 7,923.00p 0
11/06/2024 7,822.50p 7,839.00p 7,808.25p 7,826.00p 0
10/06/2024 7,822.50p 7,840.50p 7,807.00p 7,815.50p 0
07/06/2024 7,822.50p 7,902.75p 7,822.25p 7,840.50p 0
06/06/2024 7,822.50p 7,909.25p 7,870.75p 7,894.50p 0
05/06/2024 7,822.50p 7,902.75p 7,840.25p 7,895.25p 0
04/06/2024 7,822.50p 7,886.75p 7,840.75p 7,864.00p 0
03/06/2024 7,822.50p 7,869.75p 7,792.25p 7,844.00p 0
31/05/2024 7,822.50p 7,800.75p 7,727.75p 7,792.25p 0
30/05/2024 7,822.50p 7,770.25p 7,727.50p 7,770.25p 0
29/05/2024 7,822.50p 7,790.75p 7,717.75p 7,727.50p 0
28/05/2024 7,822.50p 7,820.00p 7,781.25p 7,790.75p 0
27/05/2024 7,822.50p 7,807.00p 7,768.75p 7,797.25p 0