Market data

Select a section

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

(JSUD)
Sector: n/a
$33.81
$-0.09 -0.26
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $33.99 $34.00 $33.80 $33.81 820
20/02/2025 $33.98 $34.58 $33.84 $33.90 0
19/02/2025 $33.98 $34.04 $33.83 $33.97 0
18/02/2025 $33.98 $34.11 $33.88 $33.95 0
17/02/2025 $33.98 $34.09 $33.90 $34.00 0
14/02/2025 $33.98 $33.98 $33.95 $33.95 300
13/02/2025 $33.68 $33.86 $33.07 $33.80 0
12/02/2025 $33.68 $33.73 $33.44 $33.44 4,276
11/02/2025 $33.80 $33.75 $33.50 $33.75 0
10/02/2025 $33.80 $33.83 $33.62 $33.75 0
07/02/2025 $33.80 $33.80 $33.63 $33.63 4,048
06/02/2025 $33.17 $34.01 $33.59 $33.59 0
05/02/2025 $33.17 $33.66 $33.37 $33.59 0
04/02/2025 $33.17 $33.66 $33.30 $33.48 0
03/02/2025 $33.17 $33.48 $33.17 $33.48 1,500
31/01/2025 $34.20 $34.20 $34.15 $34.15 410
30/01/2025 $33.86 $33.86 $33.77 $33.77 2,870
29/01/2025 $33.53 $34.07 $33.82 $33.83 0
28/01/2025 $33.53 $33.97 $33.58 $33.58 0
27/01/2025 $33.53 $33.58 $33.27 $33.58 7,749
24/01/2025 $34.19 $34.41 $34.24 $34.33 0
23/01/2025 $34.19 $34.65 $33.55 $34.24 0
22/01/2025 $34.19 $34.19 $34.19 $34.19 2,000
21/01/2025 $33.57 $33.90 $33.66 $33.84 0
20/01/2025 $33.57 $33.77 $33.57 $33.77 410
17/01/2025 $33.91 $33.75 $33.40 $33.73 0
16/01/2025 $33.91 $33.93 $33.02 $33.53 0
15/01/2025 $33.91 $33.68 $32.98 $33.53 0
14/01/2025 $33.91 $33.72 $32.69 $32.98 0
13/01/2025 $33.91 $32.90 $32.57 $32.69 0
10/01/2025 $33.91 $33.73 $32.72 $32.90 0
09/01/2025 $33.91 $33.49 $33.32 $33.44 0
08/01/2025 $33.91 $33.97 $33.15 $33.44 0
07/01/2025 $33.91 $33.91 $33.64 $33.64 512
06/01/2025 $33.40 $34.09 $33.50 $34.05 0
03/01/2025 $33.40 $33.55 $33.23 $33.49 0
02/01/2025 $33.40 $33.40 $33.39 $33.39 1,846
01/01/2025 $33.33 $33.54 $33.35 $33.54 0
31/12/2024 $33.33 $33.54 $33.35 $33.54 0
30/12/2024 $33.33 $33.78 $33.21 $33.38 0
27/12/2024 $33.33 $34.13 $33.66 $33.78 0
26/12/2024 $33.33 $33.89 $33.57 $33.82 0
25/12/2024 $33.33 $33.89 $33.57 $33.82 0
24/12/2024 $33.33 $33.89 $33.57 $33.82 0
23/12/2024 $33.33 $33.80 $33.42 $33.67 0
20/12/2024 $33.33 $33.71 $32.78 $33.67 0
19/12/2024 $33.33 $33.44 $33.33 $33.44 2,309
18/12/2024 $34.35 $34.37 $34.35 $34.37 48
17/12/2024 $33.60 $34.44 $34.23 $34.31 0
16/12/2024 $33.60 $34.45 $34.24 $34.44 0
13/12/2024 $33.60 $34.48 $34.21 $34.24 0
12/12/2024 $33.60 $34.51 $33.85 $34.45 0
11/12/2024 $33.60 $34.82 $34.22 $34.47 0
10/12/2024 $33.60 $34.46 $34.30 $34.33 0
09/12/2024 $33.60 $34.53 $34.33 $34.39 0
06/12/2024 $33.60 $34.61 $34.20 $34.47 0
05/12/2024 $33.60 $34.60 $34.41 $34.44 0
04/12/2024 $33.60 $34.42 $34.15 $34.40 0
03/12/2024 $33.60 $34.23 $34.09 $34.15 0
02/12/2024 $33.60 $34.20 $34.01 $34.14 0
29/11/2024 $33.60 $34.10 $33.93 $34.10 0
28/11/2024 $33.60 $34.02 $33.87 $34.00 0
27/11/2024 $33.60 $34.12 $33.80 $33.87 0
26/11/2024 $33.60 $34.01 $33.80 $33.92 0
25/11/2024 $33.60 $34.01 $33.61 $33.85 0
22/11/2024 $33.60 $33.61 $33.60 $33.53 410
21/11/2024 $32.29 $33.72 $33.12 $33.53 0
20/11/2024 $32.29 $33.48 $33.00 $33.12 0
19/11/2024 $32.29 $33.36 $32.90 $33.28 0
18/11/2024 $32.29 $33.32 $33.08 $33.28 0
15/11/2024 $32.29 $33.80 $33.14 $33.80 0
14/11/2024 $32.29 $34.13 $33.72 $33.80 0
13/11/2024 $32.29 $33.97 $33.63 $33.96 0
12/11/2024 $32.29 $34.02 $33.87 $33.99 0
11/11/2024 $32.29 $34.12 $33.84 $33.99 0
08/11/2024 $32.29 $33.85 $33.55 $33.83 0
07/11/2024 $32.29 $33.59 $33.17 $33.55 0
06/11/2024 $32.29 $33.46 $32.48 $33.17 0
05/11/2024 $32.29 $32.53 $32.24 $32.48 0
04/11/2024 $32.29 $32.42 $32.24 $32.32 0
01/11/2024 $32.29 $32.66 $32.05 $32.42 0
31/10/2024 $32.29 $32.29 $32.25 $32.25 6
30/10/2024 $32.85 $32.92 $32.85 $32.92 3,638
29/10/2024 $32.93 $32.94 $32.59 $32.88 0
28/10/2024 $32.93 $32.93 $32.85 $32.85 3,638
25/10/2024 $32.75 $33.25 $32.57 $32.88 0
24/10/2024 $32.75 $33.04 $32.70 $32.65 2,995
23/10/2024 $32.68 $32.93 $32.64 $32.80 0
22/10/2024 $32.68 $32.90 $32.68 $32.80 0
21/10/2024 $32.68 $33.06 $32.73 $32.74 0
18/10/2024 $32.68 $33.03 $32.88 $33.01 0
17/10/2024 $32.68 $33.67 $32.79 $33.02 0
16/10/2024 $32.68 $32.99 $32.76 $32.88 0
15/10/2024 $32.68 $33.19 $32.94 $32.99 0
14/10/2024 $32.68 $33.00 $32.68 $32.97 0
11/10/2024 $32.38 $32.76 $32.42 $32.68 0
10/10/2024 $32.38 $32.59 $31.97 $32.52 0
09/10/2024 $32.38 $32.55 $32.27 $32.52 0
08/10/2024 $32.38 $32.36 $31.98 $32.32 0
07/10/2024 $32.38 $32.33 $32.08 $32.21 0
04/10/2024 $32.38 $32.47 $32.06 $32.08 0
03/10/2024 $32.38 $32.28 $31.96 $32.10 0
02/10/2024 $32.38 $32.26 $31.97 $32.24 0
01/10/2024 $32.38 $32.61 $31.99 $32.13 0
30/09/2024 $32.38 $32.55 $32.07 $32.39 0
27/09/2024 $32.38 $32.64 $32.40 $32.55 0
26/09/2024 $32.38 $32.63 $32.35 $32.40 0
25/09/2024 $32.38 $32.48 $32.22 $32.35 0
24/09/2024 $32.38 $32.38 $32.30 $32.30 1,230
23/09/2024 $32.33 $32.33 $32.29 $32.29 240
20/09/2024 $32.40 $32.45 $32.09 $32.13 0
19/09/2024 $32.40 $32.41 $32.37 $32.40 8,810
18/09/2024 $31.77 $32.11 $31.92 $31.96 0
17/09/2024 $31.77 $32.21 $31.87 $32.11 0
16/09/2024 $31.77 $31.98 $31.82 $31.87 0
13/09/2024 $31.77 $31.96 $31.50 $31.50 0
12/09/2024 $31.77 $31.84 $30.83 $30.83 0
11/09/2024 $31.77 $31.24 $30.70 $30.83 0
10/09/2024 $31.77 $31.15 $30.88 $31.13 0
09/09/2024 $31.77 $31.01 $30.67 $30.90 0
06/09/2024 $31.77 $31.41 $30.30 $30.67 0
05/09/2024 $31.77 $31.29 $30.93 $30.95 0
04/09/2024 $31.77 $31.46 $30.91 $31.17 0
03/09/2024 $31.77 $31.88 $31.39 $31.46 0
02/09/2024 $31.77 $31.87 $31.60 $31.60 0
30/08/2024 $31.77 $31.79 $31.53 $31.60 0
29/08/2024 $31.77 $31.83 $31.46 $31.76 0
28/08/2024 $31.77 $31.77 $31.56 $31.56 3,557
27/08/2024 $31.57 $31.75 $31.47 $31.67 0
26/08/2024 $29.61 $32.09 $31.51 $31.53 0
23/08/2024 $29.61 $32.09 $31.51 $31.53 0
22/08/2024 $29.61 $32.09 $31.51 $31.53 0

Market data

Select a section