Market data

Select a section

Jpmorgan Etfs (Ireland) Icav Jpm Us Rei Eq Sri Pab Ucits Etf Acc

(JSEU)
Sector: n/a
$33.80
$-0.03 -0.07
Last updated: 16:58:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $33.77 $33.84 $33.74 $33.83 3,327
16/06/2025 $33.60 $34.00 $33.87 $34.00 3,875
13/06/2025 $33.60 $33.83 $33.60 $33.83 1,271
12/06/2025 $33.90 $34.03 $33.90 $34.03 83
11/06/2025 $34.05 $34.14 $33.99 $34.14 708
10/06/2025 $33.76 $33.76 $33.76 $33.76 6,684
09/06/2025 $33.88 $33.88 $33.82 $33.82 588
06/06/2025 $33.80 $33.84 $33.80 $33.83 894
05/06/2025 $33.75 $33.87 $33.65 $33.87 2,069
04/06/2025 $33.63 $33.76 $33.63 $33.76 1,489
03/06/2025 $33.32 $33.61 $33.32 $33.58 249,722
02/06/2025 $33.17 $33.27 $33.17 $33.27 46,444
30/05/2025 $33.50 $33.50 $33.30 $33.31 4,477
29/05/2025 $33.61 $33.61 $33.43 $33.43 166
28/05/2025 $33.42 $33.45 $33.35 $33.36 2,073
27/05/2025 $32.97 $33.33 $32.72 $33.32 0
26/05/2025 $32.97 $32.97 $32.72 $32.72 931
23/05/2025 $32.97 $32.97 $32.72 $32.72 931
22/05/2025 $33.38 $33.53 $32.68 $33.00 0
21/05/2025 $33.38 $33.53 $33.38 $33.53 230
20/05/2025 $33.63 $33.66 $33.61 $33.61 13,165
19/05/2025 $33.25 $33.58 $33.22 $33.58 6,633
16/05/2025 $33.50 $33.50 $33.48 $33.50 11,255
15/05/2025 $33.26 $33.30 $33.04 $33.30 2,273
14/05/2025 $32.96 $33.43 $33.16 $33.29 0
13/05/2025 $32.96 $33.29 $32.96 $33.29 790
12/05/2025 $32.91 $32.99 $32.83 $32.83 5,909
09/05/2025 $32.10 $32.10 $31.99 $31.99 3,118
08/05/2025 $31.99 $32.07 $31.89 $32.07 19,681
07/05/2025 $31.68 $31.70 $31.67 $31.69 10,820
06/05/2025 $31.62 $31.86 $31.62 $31.85 62,296
05/05/2025 $31.61 $32.05 $31.61 $31.96 25,912
02/05/2025 $31.61 $32.05 $31.61 $31.96 25,912
01/05/2025 $31.06 $31.96 $31.12 $31.93 0
30/04/2025 $31.06 $31.65 $30.70 $31.12 0
29/04/2025 $31.06 $31.24 $31.20 $31.24 30,287
28/04/2025 $31.06 $31.06 $31.02 $31.01 45,535
25/04/2025 $30.93 $30.95 $30.81 $30.91 15,209
24/04/2025 $30.16 $30.70 $30.16 $30.69 1,230
23/04/2025 $30.29 $30.51 $30.29 $30.38 2,784
22/04/2025 $29.32 $29.65 $29.32 $29.65 1,230
21/04/2025 $30.01 $30.01 $29.73 $29.73 1,640
18/04/2025 $30.01 $30.01 $29.73 $29.73 1,640
17/04/2025 $30.01 $30.01 $29.73 $29.73 1,640
16/04/2025 $30.10 $30.24 $30.10 $30.24 247
15/04/2025 $30.55 $30.56 $30.55 $30.56 3,447
14/04/2025 $30.69 $30.69 $30.45 $30.44 10,404
11/04/2025 $29.59 $29.59 $29.48 $29.54 29,136
10/04/2025 $29.58 $29.58 $29.58 $29.58 31,212
09/04/2025 $29.01 $29.12 $27.41 $28.16 0
08/04/2025 $29.01 $29.12 $28.91 $29.11 505
07/04/2025 $28.16 $28.16 $28.02 $28.01 7,246
04/04/2025 $29.25 $29.31 $29.25 $29.31 38
03/04/2025 $30.88 $30.88 $30.63 $30.63 7,100
02/04/2025 $31.42 $31.80 $31.28 $31.77 0
01/04/2025 $31.42 $31.66 $31.39 $31.66 617
31/03/2025 $31.11 $31.22 $31.11 $31.19 30,493
28/03/2025 $31.53 $31.53 $31.53 $31.52 59,988
27/03/2025 $32.56 $32.50 $31.54 $32.12 0
26/03/2025 $32.56 $32.56 $32.26 $32.26 8,501
25/03/2025 $32.56 $32.56 $32.56 $32.56 10,701
24/03/2025 $32.22 $32.49 $32.21 $32.49 3,188
21/03/2025 $31.87 $31.87 $31.83 $31.83 11,070
20/03/2025 $31.81 $32.23 $31.78 $31.99 0
19/03/2025 $31.81 $31.98 $31.81 $31.98 3,560
18/03/2025 $31.81 $32.06 $31.62 $31.75 0
17/03/2025 $31.81 $31.81 $31.81 $31.81 3,000
14/03/2025 $31.46 $31.68 $31.45 $31.68 31,689
13/03/2025 $31.70 $32.29 $31.23 $31.24 0
12/03/2025 $31.70 $31.70 $31.50 $31.67 18,664
11/03/2025 $32.42 $31.94 $31.31 $31.44 0
10/03/2025 $32.42 $32.42 $31.94 $31.94 7,042
07/03/2025 $32.39 $32.39 $32.16 $32.16 3,623
06/03/2025 $32.66 $32.79 $32.60 $32.79 2,171
05/03/2025 $32.56 $32.56 $32.56 $32.56 62,302
04/03/2025 $33.57 $33.57 $32.43 $32.48 0
03/03/2025 $33.57 $33.71 $33.51 $33.51 4,063
28/02/2025 $33.18 $33.21 $33.13 $33.13 3,438
27/02/2025 $33.48 $33.80 $33.48 $33.56 7,982
26/02/2025 $33.69 $33.82 $33.80 $33.81 8,965
25/02/2025 $33.69 $33.69 $33.46 $33.46 12,879
24/02/2025 $34.39 $34.21 $33.67 $33.88 0
21/02/2025 $34.39 $34.40 $34.21 $34.21 820
20/02/2025 $34.45 $34.45 $34.30 $34.30 410
19/02/2025 $34.30 $34.38 $34.30 $34.38 288
18/02/2025 $34.47 $34.47 $34.36 $34.36 1,533
17/02/2025 $34.36 $34.40 $34.36 $34.40 1,050
14/02/2025 $33.99 $34.48 $34.21 $34.34 0
13/02/2025 $33.99 $34.21 $33.99 $34.21 116
12/02/2025 $34.07 $34.08 $33.84 $33.84 32,078
11/02/2025 $34.04 $34.11 $34.01 $34.10 49,011
10/02/2025 $34.12 $34.12 $34.09 $34.08 3,816
07/02/2025 $34.31 $34.31 $34.04 $34.03 5,666
06/02/2025 $34.31 $34.31 $34.27 $34.00 3,064
05/02/2025 $33.94 $34.00 $33.94 $34.00 410
04/02/2025 $33.88 $34.10 $33.86 $33.88 5,680
03/02/2025 $33.54 $33.88 $33.54 $33.88 785
31/01/2025 $34.48 $34.57 $34.44 $34.56 3,715
30/01/2025 $34.20 $34.23 $34.15 $34.19 30,099
29/01/2025 $34.54 $34.54 $34.23 $34.22 60,723
28/01/2025 $34.23 $34.23 $34.23 $34.23 1,942
27/01/2025 $33.92 $33.98 $33.84 $33.98 6,754
24/01/2025 $34.69 $34.75 $34.67 $34.75 856
23/01/2025 $34.53 $34.58 $34.53 $34.58 10,202
22/01/2025 $34.47 $34.60 $34.47 $34.60 3,203
21/01/2025 $34.17 $34.17 $34.17 $34.17 12,155
20/01/2025 $34.02 $34.18 $33.94 $34.15 6,981
17/01/2025 $33.89 $34.28 $33.78 $34.12 0
16/01/2025 $33.89 $33.90 $33.77 $33.67 2,018
15/01/2025 $33.30 $34.06 $33.09 $33.67 0
14/01/2025 $33.30 $33.30 $33.12 $33.12 730
13/01/2025 $32.89 $32.89 $32.77 $32.83 1,610
10/01/2025 $33.28 $33.28 $33.04 $33.04 2,580
09/01/2025 $33.58 $33.63 $33.51 $33.58 138,742
08/01/2025 $33.43 $33.68 $33.43 $33.67 140,624
07/01/2025 $33.95 $34.07 $33.82 $33.82 5,885
06/01/2025 $33.99 $34.20 $33.97 $34.19 2,686
03/01/2025 $33.39 $33.64 $33.38 $33.64 4,073
02/01/2025 $33.70 $33.70 $33.45 $33.53 5,428
01/01/2025 $33.46 $33.73 $33.54 $33.73 0
31/12/2024 $33.46 $33.73 $33.54 $33.73 0
30/12/2024 $33.46 $33.55 $33.46 $33.55 294
27/12/2024 $33.97 $33.97 $33.97 $33.97 2,250
26/12/2024 $33.82 $34.01 $33.72 $33.98 0
25/12/2024 $33.82 $34.01 $33.72 $33.98 0
24/12/2024 $33.82 $34.01 $33.72 $33.98 0
23/12/2024 $33.82 $33.82 $33.72 $33.72 109
20/12/2024 $33.40 $33.81 $33.11 $33.81 956
19/12/2024 $33.38 $33.65 $33.38 $33.62 19,403
18/12/2024 $34.50 $34.53 $34.50 $34.52 94

Market data

Select a section