Market data

Select a section

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

(JRZD)
Sector: n/a
€29.78
€0.04 0.12
Last updated: 11:22:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 €30.96 €29.95 €29.66 €29.95 0
14/11/2024 €30.96 €29.97 €29.43 €29.95 0
13/11/2024 €30.96 €29.59 €29.22 €29.50 0
12/11/2024 €30.96 €30.09 €29.45 €29.50 0
11/11/2024 €30.96 €30.22 €29.76 €30.09 0
08/11/2024 €30.96 €30.06 €29.67 €29.76 0
07/11/2024 €30.96 €30.08 €29.70 €29.99 0
06/11/2024 €30.96 €30.59 €29.56 €29.70 0
05/11/2024 €30.96 €30.14 €29.95 €30.11 0
04/11/2024 €30.96 €30.26 €29.91 €30.07 0
01/11/2024 €30.96 €30.26 €29.83 €30.20 0
31/10/2024 €30.96 €30.00 €29.71 €29.83 0
30/10/2024 €30.96 €30.57 €30.07 €30.57 0
29/10/2024 €30.96 €30.88 €30.47 €30.57 0
28/10/2024 €30.96 €30.81 €30.50 €30.73 0
25/10/2024 €30.96 €30.62 €30.42 €30.54 0
24/10/2024 €30.96 €30.78 €30.35 €30.54 0
23/10/2024 €30.96 €30.71 €30.47 €30.54 0
22/10/2024 €30.96 €30.74 €30.43 €30.64 0
21/10/2024 €30.96 €30.97 €30.56 €30.67 0
18/10/2024 €30.96 €31.02 €30.71 €30.95 0
17/10/2024 €30.96 €30.93 €30.56 €30.77 0
16/10/2024 €30.96 €30.75 €30.42 €30.56 0
15/10/2024 €30.96 €31.32 €30.68 €30.75 0
14/10/2024 €30.96 €31.18 €30.94 €31.17 0
11/10/2024 €30.41 €30.97 €30.72 €30.96 0
10/10/2024 €30.41 €30.94 €30.63 €30.80 0
09/10/2024 €30.41 €31.02 €30.63 €30.94 0
08/10/2024 €30.41 €30.81 €30.49 €30.69 0
07/10/2024 €30.41 €30.92 €30.59 €30.81 0
04/10/2024 €30.41 €30.85 €30.53 €30.76 0
03/10/2024 €30.41 €30.85 €30.40 €30.53 0
02/10/2024 €30.41 €30.95 €30.68 €30.85 0
01/10/2024 €30.41 €31.23 €30.62 €30.82 0
30/09/2024 €30.41 €31.52 €31.01 €31.13 0
27/09/2024 €30.41 €31.53 €31.26 €31.52 0
26/09/2024 €30.41 €31.34 €30.65 €31.26 0
25/09/2024 €30.41 €30.72 €30.50 €30.65 0
24/09/2024 €30.41 €30.83 €30.43 €30.68 0
23/09/2024 €30.41 €30.43 €30.39 €30.43 600
20/09/2024 €30.79 €30.78 €30.34 €30.35 0
19/09/2024 €30.79 €30.80 €30.30 €30.78 0
18/09/2024 €30.79 €30.51 €30.26 €30.30 0
17/09/2024 €30.79 €30.59 €30.23 €30.45 0
16/09/2024 €30.79 €30.36 €30.18 €30.23 0
13/09/2024 €30.79 €30.41 €30.11 €30.11 0
12/09/2024 €30.79 €30.36 €29.85 €29.84 0
11/09/2024 €30.79 €30.23 €29.64 €29.78 0
10/09/2024 €30.79 €30.08 €29.59 €29.78 0
09/09/2024 €30.79 €30.01 €29.60 €29.90 0
06/09/2024 €30.79 €30.15 €29.49 €29.60 0
05/09/2024 €30.79 €30.26 €29.91 €30.09 0
04/09/2024 €30.79 €30.56 €30.04 €30.19 0
03/09/2024 €30.79 €31.03 €30.50 €30.56 0
02/09/2024 €30.79 €30.92 €30.64 €30.89 0
30/08/2024 €30.79 €30.95 €30.61 €30.81 0
29/08/2024 €30.79 €30.79 €30.79 €30.79 26
28/08/2024 €29.85 €30.63 €30.43 €30.51 0
27/08/2024 €29.85 €30.51 €30.37 €30.42 0
26/08/2024 €29.85 €30.45 €30.18 €30.27 0
23/08/2024 €29.85 €30.45 €30.18 €30.27 0
22/08/2024 €29.85 €30.45 €30.18 €30.27 0
21/08/2024 €29.85 €30.33 €30.06 €30.24 0
20/08/2024 €29.85 €30.34 €30.03 €30.06 0
19/08/2024 €29.85 €30.22 €29.94 €30.15 0
16/08/2024 €29.85 €29.95 €29.84 €29.95 600
15/08/2024 €29.06 €29.90 €29.34 €29.85 0
14/08/2024 €29.06 €29.43 €29.03 €29.37 0
13/08/2024 €29.06 €29.30 €28.94 €29.23 0
12/08/2024 €29.06 €29.29 €29.05 €29.09 0
09/08/2024 €29.06 €29.10 €29.06 €29.10 1
08/08/2024 €28.43 €29.08 €28.58 €29.05 0
07/08/2024 €28.43 €29.14 €28.43 €29.05 0
06/08/2024 €30.15 €30.15 €28.24 €28.43 0
05/08/2024 €30.15 €28.87 €27.52 €28.42 0
02/08/2024 €30.15 €29.59 €28.69 €28.87 0
01/08/2024 €30.15 €30.32 €29.54 €29.68 0
31/07/2024 €30.15 €30.57 €30.18 €30.32 0
30/07/2024 €30.15 €30.32 €30.02 €30.18 0
29/07/2024 €30.15 €30.42 €29.97 €30.02 0
26/07/2024 €30.15 €30.24 €30.15 €29.96 1,949
25/07/2024 €30.28 €30.21 €29.63 €29.96 0
24/07/2024 €30.28 €30.28 €30.21 €30.21 400
23/07/2024 €30.45 €30.72 €30.40 €30.49 0
22/07/2024 €30.45 €30.55 €30.02 €30.44 0
19/07/2024 €30.45 €30.33 €29.99 €30.02 0
18/07/2024 €30.45 €30.62 €30.26 €30.33 0
17/07/2024 €30.45 €30.53 €30.35 €30.38 1,200
16/07/2024 €30.85 €30.84 €30.58 €30.67 0
15/07/2024 €30.85 €31.20 €30.79 €30.84 0
12/07/2024 €30.85 €31.21 €30.80 €31.20 0
11/07/2024 €30.85 €30.99 €30.47 €30.81 0
10/07/2024 €30.85 €31.01 €30.61 €30.99 0
09/07/2024 €30.85 €31.06 €30.60 €30.61 0
08/07/2024 €30.85 €31.39 €31.01 €31.06 0
05/07/2024 €30.85 €31.66 €30.91 €31.07 0
04/07/2024 €30.85 €31.16 €30.99 €31.13 0
03/07/2024 €30.85 €30.99 €30.85 €30.99 331
02/07/2024 €30.61 €30.75 €30.38 €30.60 0
01/07/2024 €30.61 €31.08 €30.50 €30.75 0
28/06/2024 €30.61 €30.66 €30.50 €30.50 600
27/06/2024 €30.69 €30.81 €30.39 €30.59 0
26/06/2024 €30.69 €31.08 €30.56 €30.73 0
25/06/2024 €30.69 €30.88 €30.68 €30.79 0
24/06/2024 €30.69 €30.93 €30.60 €30.88 0
21/06/2024 €30.69 €30.69 €30.63 €30.63 200
20/06/2024 €30.87 €30.87 €30.85 €30.85 400
19/06/2024 €31.60 €30.74 €30.28 €30.50 0
18/06/2024 €31.60 €30.77 €30.48 €30.67 0
17/06/2024 €31.60 €30.61 €30.25 €30.48 0
14/06/2024 €31.60 €30.91 €30.18 €30.33 0
13/06/2024 €31.60 €31.47 €30.81 €30.85 0
12/06/2024 €31.60 €31.74 €30.90 €31.47 0
11/06/2024 €31.60 €31.52 €30.84 €31.05 0
10/06/2024 €31.60 €31.59 €31.12 €31.32 0
07/06/2024 €31.60 €31.60 €31.59 €31.59 524
06/06/2024 €31.69 €31.72 €31.69 €31.72 1,667
05/06/2024 €31.45 €31.59 €31.11 €31.54 0
04/06/2024 €31.45 €31.39 €30.88 €31.11 0
03/06/2024 €31.45 €31.45 €31.39 €31.39 600
31/05/2024 €31.66 €31.34 €30.97 €31.20 0
30/05/2024 €31.66 €31.25 €31.03 €31.24 0
29/05/2024 €31.66 €31.51 €30.92 €31.16 0
28/05/2024 €31.66 €31.80 €31.31 €31.50 0
27/05/2024 €31.66 €31.55 €31.25 €31.54 0

Market data

Select a section