Market data

Select a section

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

(JSEU)
Sector: n/a
$34.21
$-0.09 -0.27
Last updated: 17:03:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/12/2024 $34.57 $34.57 $34.45 $34.46 103,115
16/12/2024 $34.48 $34.60 $34.45 $34.60 105,100
13/12/2024 $34.56 $34.60 $34.36 $34.39 2,330,695
12/12/2024 $34.20 $35.03 $34.44 $34.58 0
11/12/2024 $34.20 $34.62 $34.20 $34.62 877
10/12/2024 $34.61 $34.58 $34.44 $34.48 0
09/12/2024 $34.61 $34.61 $34.54 $34.54 378
06/12/2024 $34.67 $34.67 $34.67 $34.67 71,226
05/12/2024 $34.58 $34.61 $34.58 $34.60 77
04/12/2024 $34.18 $34.55 $34.18 $34.55 577
03/12/2024 $34.30 $34.31 $34.30 $34.31 774
02/12/2024 $34.18 $34.28 $34.18 $34.28 140,000
29/11/2024 $34.18 $34.24 $34.18 $34.24 390
28/11/2024 $33.97 $34.16 $34.01 $34.14 0
27/11/2024 $33.97 $34.24 $33.95 $34.01 0
26/11/2024 $33.97 $34.06 $33.94 $34.06 1,457
25/11/2024 $33.74 $34.21 $33.76 $34.01 0
22/11/2024 $33.74 $33.83 $33.62 $33.69 18,569
21/11/2024 $33.53 $33.87 $33.27 $33.69 0
20/11/2024 $33.53 $33.53 $33.27 $33.27 703
19/11/2024 $33.37 $33.43 $33.37 $33.43 1,950
18/11/2024 $33.28 $33.43 $33.28 $33.43 1,656
15/11/2024 $33.59 $33.59 $33.42 $33.95 45,710
14/11/2024 $33.79 $33.95 $33.79 $33.95 3,258
13/11/2024 $33.68 $34.10 $33.68 $34.09 322
12/11/2024 $34.07 $34.09 $34.01 $34.09 4,510
11/11/2024 $34.11 $34.21 $34.07 $34.21 51,931
08/11/2024 $33.94 $34.06 $33.82 $34.06 6,260
07/11/2024 $33.49 $33.73 $33.32 $33.71 0
06/11/2024 $33.49 $33.49 $33.27 $33.32 2,050
05/11/2024 $32.57 $32.63 $32.57 $32.63 960
04/11/2024 $32.48 $32.48 $32.46 $32.46 625
01/11/2024 $32.59 $32.59 $32.55 $32.55 228
31/10/2024 $32.98 $33.06 $32.30 $32.37 0
30/10/2024 $32.98 $33.06 $32.98 $33.06 4,895
29/10/2024 $32.87 $33.06 $32.87 $33.06 5,400
28/10/2024 $33.03 $33.03 $32.99 $32.99 1,658
25/10/2024 $33.13 $33.13 $33.03 $33.03 293
24/10/2024 $32.89 $33.15 $32.82 $32.79 6,052
23/10/2024 $33.04 $33.04 $32.80 $32.79 1,426
22/10/2024 $33.23 $33.04 $32.84 $32.94 0
21/10/2024 $33.23 $33.21 $32.88 $32.89 0
18/10/2024 $33.23 $33.55 $33.03 $33.15 0
17/10/2024 $33.23 $33.23 $33.16 $33.15 1,571
16/10/2024 $32.84 $33.12 $32.89 $33.03 0
15/10/2024 $32.84 $33.35 $33.08 $33.12 0
14/10/2024 $32.84 $33.14 $32.84 $33.10 0
11/10/2024 $32.53 $32.90 $32.61 $32.83 0
10/10/2024 $32.53 $33.28 $32.15 $32.67 0
09/10/2024 $32.53 $32.66 $32.50 $32.65 300
08/10/2024 $32.24 $32.46 $32.24 $32.46 6,732
07/10/2024 $32.19 $32.47 $32.22 $32.35 0
04/10/2024 $32.19 $32.91 $31.77 $32.22 0
03/10/2024 $32.19 $32.24 $32.19 $32.24 2,816
02/10/2024 $32.49 $32.40 $32.11 $32.38 0
01/10/2024 $32.49 $32.75 $32.17 $32.27 0
30/09/2024 $32.49 $32.55 $32.49 $32.53 1,116
27/09/2024 $32.49 $32.77 $32.53 $32.69 0
26/09/2024 $32.49 $32.77 $32.50 $32.53 0
25/09/2024 $32.49 $32.57 $32.49 $32.50 6,524
24/09/2024 $32.52 $32.52 $32.44 $32.44 2,050
23/09/2024 $32.43 $32.51 $32.28 $32.44 0
20/09/2024 $32.43 $32.43 $32.28 $32.28 2,050
19/09/2024 $32.44 $32.54 $32.41 $32.54 700
18/09/2024 $32.11 $32.11 $32.08 $32.09 1,234
17/09/2024 $32.05 $32.34 $32.00 $32.25 0
16/09/2024 $32.05 $32.12 $31.92 $32.00 0
13/09/2024 $32.05 $32.05 $32.02 $31.64 380
12/09/2024 $31.71 $31.71 $31.64 $30.96 200
11/09/2024 $30.91 $30.96 $30.91 $31.26 71
10/09/2024 $31.16 $31.26 $31.06 $31.26 1,357
09/09/2024 $30.99 $31.03 $30.96 $31.03 142
06/09/2024 $30.91 $30.91 $30.80 $30.80 148
05/09/2024 $31.18 $31.43 $31.06 $31.09 0
04/09/2024 $31.18 $31.34 $31.17 $31.31 2,402
03/09/2024 $32.03 $32.03 $31.59 $31.59 1,114
02/09/2024 $31.84 $32.00 $31.74 $31.74 0
30/08/2024 $31.84 $32.01 $31.67 $31.74 0
29/08/2024 $31.84 $31.97 $31.63 $31.89 0
28/08/2024 $31.84 $31.96 $31.69 $31.69 4,396
27/08/2024 $31.70 $31.88 $31.60 $31.81 0
26/08/2024 $31.85 $31.86 $31.67 $31.67 1,275
23/08/2024 $31.85 $31.86 $31.67 $31.67 1,275
22/08/2024 $31.85 $31.86 $31.67 $31.67 1,275

Market data

Select a section