Market data

Select a section

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

(JRZD)
Sector: n/a
€33.33
€-0.07 -0.19
Last updated: 16:35:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 €33.15 €33.57 €33.24 €33.33 0
17/07/2025 €33.15 €33.41 €32.99 €33.39 0
16/07/2025 €33.15 €33.15 €32.99 €32.99 19
15/07/2025 €33.93 €33.71 €32.83 €33.22 0
14/07/2025 €33.93 €33.35 €33.10 €33.31 0
11/07/2025 €33.93 €33.72 €33.32 €33.35 0
10/07/2025 €33.93 €34.37 €33.67 €33.72 0
09/07/2025 €33.93 €34.43 €33.96 €34.37 0
08/07/2025 €33.93 €33.96 €33.93 €33.96 6
07/07/2025 €33.45 €33.81 €33.56 €33.79 0
04/07/2025 €33.45 €33.84 €33.47 €33.58 0
03/07/2025 €33.45 €34.20 €33.42 €33.84 0
02/07/2025 €33.45 €33.78 €33.52 €33.74 0
01/07/2025 €33.45 €33.89 €33.24 €33.56 0
30/06/2025 €33.45 €33.97 €33.58 €33.68 0
27/06/2025 €33.45 €33.76 €33.26 €33.74 0
26/06/2025 €33.45 €33.86 €33.02 €33.26 0
25/06/2025 €33.45 €33.76 €33.26 €33.31 0
24/06/2025 €33.45 €33.79 €33.14 €33.63 0
23/06/2025 €33.45 €33.31 €32.94 €33.14 0
20/06/2025 €33.45 €33.45 €33.17 €33.17 26
19/06/2025 €34.31 €33.41 €33.00 €33.01 0
18/06/2025 €34.31 €33.91 €32.87 €33.41 0
17/06/2025 €34.31 €33.87 €33.42 €33.55 0
16/06/2025 €34.31 €33.93 €33.57 €33.87 0
13/06/2025 €34.31 €34.00 €33.44 €33.57 0
12/06/2025 €34.31 €34.24 €33.52 €33.99 0
11/06/2025 €34.31 €34.82 €33.88 €34.16 0
10/06/2025 €34.31 €34.37 €34.12 €34.27 0
09/06/2025 €34.31 €34.31 €34.25 €34.25 130
06/06/2025 €34.22 €34.28 €34.22 €34.28 1
05/06/2025 €34.22 €34.22 €34.20 €34.20 264
04/06/2025 €33.78 €34.23 €33.94 €34.13 0
03/06/2025 €33.78 €34.12 €33.34 €33.94 0
02/06/2025 €33.78 €33.91 €33.78 €33.91 3
30/05/2025 €34.30 €34.17 €33.92 €33.96 0
29/05/2025 €34.30 €34.44 €33.59 €34.02 0
28/05/2025 €34.30 €34.32 €33.98 €34.04 0
27/05/2025 €34.30 €34.38 €33.64 €34.31 0
26/05/2025 €34.30 €34.35 €33.24 €33.64 0
23/05/2025 €34.30 €34.35 €33.24 €33.64 0
22/05/2025 €34.30 €34.66 €33.97 €34.20 0
21/05/2025 €34.30 €34.39 €34.30 €34.39 22
20/05/2025 €34.11 €34.46 €34.09 €34.37 0
19/05/2025 €34.11 €34.12 €33.86 €34.09 0
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

Market data

Select a section