Market data

Select a section

JPMorgan ETFs (Ireland) ICAV Jpm Eurozone Rei EQ Esg Ucits ETF Dist

(JRZD)
Sector: n/a
€33.99
€0.09 0.27
Last updated: 16:43:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 €34.11 €34.11 €33.99 €33.99 200
15/05/2025 €33.77 €34.06 €33.23 €33.90 0
14/05/2025 €33.77 €33.86 €33.73 €33.78 1,253
13/05/2025 €33.75 €33.81 €33.75 €33.81 200
12/05/2025 €33.80 €33.80 €33.69 €33.69 308
09/05/2025 €33.26 €33.26 €33.18 €33.24 1,207
08/05/2025 €32.87 €33.63 €32.79 €33.08 0
07/05/2025 €32.87 €32.87 €32.78 €32.79 360
06/05/2025 €32.91 €32.91 €32.86 €32.91 360
05/05/2025 €32.15 €33.16 €32.54 €32.91 0
02/05/2025 €32.15 €33.16 €32.54 €32.91 0
01/05/2025 €32.15 €33.18 €32.00 €32.73 0
30/04/2025 €32.15 €32.65 €31.85 €32.23 0
29/04/2025 €32.15 €32.20 €32.15 €32.19 200
28/04/2025 €32.08 €32.51 €32.06 €32.13 0
25/04/2025 €32.08 €32.08 €32.06 €32.06 200
24/04/2025 €31.75 €32.17 €31.50 €31.83 0
23/04/2025 €31.75 €31.75 €31.73 €31.73 200
22/04/2025 €30.64 €31.02 €30.69 €31.01 0
21/04/2025 €30.64 €31.34 €30.34 €30.85 0
18/04/2025 €30.64 €31.34 €30.34 €30.85 0
17/04/2025 €30.64 €31.34 €30.34 €30.85 0
16/04/2025 €30.64 €30.96 €30.64 €30.96 200
15/04/2025 €30.50 €31.01 €30.51 €30.97 0
14/04/2025 €30.50 €30.51 €30.50 €30.51 198
11/04/2025 €32.72 €32.72 €29.21 €29.80 0
10/04/2025 €32.72 €32.72 €28.88 €29.92 0
09/04/2025 €32.72 €29.67 €28.52 €28.88 0
08/04/2025 €32.72 €30.00 €28.93 €29.67 0
07/04/2025 €32.72 €30.31 €27.95 €28.93 0
04/04/2025 €32.72 €31.71 €29.96 €30.31 0
03/04/2025 €32.72 €32.67 €31.62 €31.70 0
02/04/2025 €32.72 €32.72 €32.67 €32.67 200
01/04/2025 €32.54 €33.20 €32.05 €32.76 0
31/03/2025 €32.54 €32.54 €32.54 €32.53 822
28/03/2025 €33.82 €33.14 €32.81 €32.89 0
27/03/2025 €33.82 €33.64 €32.92 €33.14 0
26/03/2025 €33.82 €33.78 €33.24 €33.26 0
25/03/2025 €33.82 €33.75 €33.35 €33.60 0
24/03/2025 €33.82 €33.70 €33.26 €33.35 0
21/03/2025 €33.82 €33.52 €33.19 €33.42 0
20/03/2025 €33.82 €33.86 €33.36 €33.51 0
19/03/2025 €33.82 €33.82 €33.80 €33.80 400
18/03/2025 €33.47 €33.80 €33.41 €33.71 0
17/03/2025 €33.47 €33.45 €33.12 €33.41 0
14/03/2025 €33.47 €33.22 €33.19 €33.19 2,300
13/03/2025 €33.47 €33.11 €32.52 €32.78 0
12/03/2025 €33.47 €33.57 €32.73 €32.93 0
11/03/2025 €33.47 €33.37 €32.60 €32.64 0
10/03/2025 €33.47 €33.77 €33.06 €33.11 0
07/03/2025 €33.47 €33.89 €32.92 €33.57 0
06/03/2025 €33.47 €33.89 €33.50 €33.89 1,460
05/03/2025 €33.47 €33.68 €33.61 €33.61 1,400
04/03/2025 €33.47 €33.81 €32.83 €32.87 0
03/03/2025 €33.47 €33.94 €33.24 €33.81 0
28/02/2025 €33.47 €33.46 €33.13 €33.38 0
27/02/2025 €33.47 €34.16 €33.34 €33.44 0
26/02/2025 €33.47 €33.82 €33.34 €33.80 0
25/02/2025 €33.47 €33.52 €33.14 €33.33 0
24/02/2025 €33.47 €33.47 €33.38 €33.38 200
21/02/2025 €33.50 €33.50 €33.47 €33.47 1,500
20/02/2025 €33.47 €33.47 €33.38 €33.38 200
19/02/2025 €33.56 €33.87 €33.32 €33.34 0
18/02/2025 €33.56 €33.82 €33.81 €33.81 2,600
17/02/2025 €33.56 €33.75 €33.52 €33.73 0
14/02/2025 €33.56 €33.56 €33.53 €33.53 308
13/02/2025 €33.03 €34.02 €32.89 €33.56 0
12/02/2025 €33.03 €33.03 €33.02 €33.02 2,632
11/02/2025 €32.64 €32.91 €32.63 €32.90 0
10/02/2025 €32.64 €32.76 €32.50 €32.74 0
07/02/2025 €32.64 €32.64 €32.50 €32.50 380
06/02/2025 €31.45 €32.72 €31.92 €32.10 0
05/02/2025 €31.45 €32.13 €31.94 €32.10 0
04/02/2025 €31.45 €32.56 €31.72 €31.83 0
03/02/2025 €31.45 €32.25 €31.52 €31.83 0
31/01/2025 €31.45 €32.43 €32.22 €32.25 0
30/01/2025 €31.45 €32.64 €31.65 €32.27 0
29/01/2025 €31.45 €32.03 €31.79 €31.95 0
28/01/2025 €31.45 €31.90 €31.67 €31.79 0
27/01/2025 €31.45 €31.85 €31.39 €31.67 0
24/01/2025 €31.45 €32.08 €31.80 €31.85 0
23/01/2025 €31.45 €32.27 €31.27 €31.86 0
22/01/2025 €31.45 €31.91 €31.58 €31.75 0
21/01/2025 €31.45 €31.58 €31.43 €31.58 0
20/01/2025 €31.45 €31.55 €31.45 €31.55 200
17/01/2025 €31.11 €31.54 €31.17 €31.45 0
16/01/2025 €31.11 €31.17 €31.11 €31.00 948
15/01/2025 €30.72 €31.30 €30.25 €31.00 0
14/01/2025 €30.72 €31.19 €30.24 €30.56 0
13/01/2025 €30.72 €30.56 €30.23 €30.42 0
10/01/2025 €30.72 €31.25 €30.48 €30.56 0
09/01/2025 €30.72 €30.84 €30.72 €30.83 1,600
08/01/2025 €30.73 €30.73 €30.72 €30.72 200
07/01/2025 €30.77 €30.85 €30.77 €30.85 315
06/01/2025 €30.28 €30.77 €30.08 €30.74 0
03/01/2025 €30.28 €30.28 €30.08 €30.08 1,381
02/01/2025 €30.20 €30.37 €29.94 €30.34 0
01/01/2025 €30.20 €30.48 €29.50 €30.22 0
31/12/2024 €30.20 €30.48 €29.50 €30.22 0
30/12/2024 €30.20 €30.23 €29.95 €30.01 0
27/12/2024 €30.20 €30.20 €30.17 €30.17 405
26/12/2024 €29.67 €30.54 €29.58 €30.12 0
25/12/2024 €29.67 €30.54 €29.58 €30.12 0
24/12/2024 €29.67 €30.54 €29.58 €30.12 0
23/12/2024 €29.67 €30.01 €29.82 €29.94 0
20/12/2024 €29.67 €30.01 €29.67 €30.01 408
19/12/2024 €30.00 €30.05 €30.00 €30.05 408
18/12/2024 €30.53 €30.57 €30.42 €30.52 0
17/12/2024 €30.53 €30.57 €30.37 €30.43 0
16/12/2024 €30.53 €30.54 €30.53 €30.54 816
13/12/2024 €30.17 €30.81 €30.59 €30.63 0
12/12/2024 €30.17 €31.19 €30.61 €30.68 0
11/12/2024 €30.17 €31.18 €30.21 €30.69 0
10/12/2024 €30.17 €30.77 €30.56 €30.61 0
09/12/2024 €30.17 €30.99 €30.65 €30.77 0
06/12/2024 €30.17 €30.93 €30.51 €30.73 0
05/12/2024 €30.17 €30.66 €30.28 €30.62 0
04/12/2024 €30.17 €30.43 €30.19 €30.34 0
03/12/2024 €30.17 €30.21 €30.17 €30.20 200
02/12/2024 €29.72 €30.03 €29.50 €29.92 0
29/11/2024 €29.72 €29.83 €29.45 €29.81 0
28/11/2024 €29.72 €29.71 €29.42 €29.59 0
27/11/2024 €29.72 €29.61 €29.27 €29.42 0
26/11/2024 €29.72 €29.85 €29.53 €29.61 0
25/11/2024 €29.72 €30.02 €29.73 €29.85 0
22/11/2024 €29.72 €29.74 €29.72 €29.50 200
21/11/2024 €29.40 €29.53 €29.13 €29.50 0
20/11/2024 €29.40 €29.40 €29.38 €29.38 408
19/11/2024 €30.96 €29.82 €29.10 €29.46 0
18/11/2024 €30.96 €29.81 €29.51 €29.67 0

Market data

Select a section