Market data

Select a section

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

(JSUD)
Sector: n/a
$33.08
$0.18 0.55
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $33.05 $33.09 $33.05 $33.08 447
15/05/2025 $32.71 $32.90 $32.66 $32.90 1,693
14/05/2025 $32.58 $33.02 $32.77 $32.90 0
13/05/2025 $32.58 $32.91 $32.58 $32.91 820
12/05/2025 $32.55 $32.60 $32.41 $32.44 5,675
09/05/2025 $31.67 $31.67 $31.67 $31.67 1,166
08/05/2025 $31.75 $31.75 $31.75 $31.75 1,166
07/05/2025 $31.44 $31.44 $31.27 $31.26 1,640
06/05/2025 $31.36 $31.41 $31.25 $31.41 820
05/05/2025 $31.40 $31.57 $31.40 $31.57 410
02/05/2025 $31.40 $31.57 $31.40 $31.57 410
01/05/2025 $30.79 $31.58 $30.76 $31.55 0
30/04/2025 $30.79 $30.98 $30.34 $30.76 0
29/04/2025 $30.79 $30.88 $30.78 $30.88 749
28/04/2025 $30.87 $30.87 $30.59 $30.59 410
25/04/2025 $30.59 $30.59 $30.46 $30.56 820
24/04/2025 $29.75 $30.37 $29.75 $30.33 5,998
23/04/2025 $28.89 $30.42 $29.31 $30.02 0
22/04/2025 $28.89 $29.31 $28.89 $29.31 1,517
21/04/2025 $29.66 $29.66 $29.27 $29.39 1,640
18/04/2025 $29.66 $29.66 $29.27 $29.39 1,640
17/04/2025 $29.66 $29.66 $29.27 $29.39 1,640
16/04/2025 $29.70 $29.88 $29.70 $29.88 4,980
15/04/2025 $30.18 $30.19 $30.18 $30.19 3,638
14/04/2025 $31.05 $30.43 $29.19 $30.09 0
11/04/2025 $31.05 $31.05 $29.01 $29.19 0
10/04/2025 $31.05 $31.05 $27.83 $29.20 0
09/04/2025 $31.05 $28.14 $27.13 $27.83 0
08/04/2025 $31.05 $29.36 $27.68 $28.77 0
07/04/2025 $31.05 $29.30 $26.67 $27.68 0
04/04/2025 $31.05 $30.28 $28.75 $28.97 0
03/04/2025 $31.05 $31.40 $30.11 $30.28 0
02/04/2025 $31.05 $31.42 $30.90 $31.40 0
01/04/2025 $31.05 $31.29 $31.05 $31.28 410
31/03/2025 $32.14 $31.09 $30.52 $30.83 0
28/03/2025 $32.14 $31.74 $31.08 $31.09 0
27/03/2025 $32.14 $32.29 $31.42 $31.74 0
26/03/2025 $32.14 $32.14 $31.88 $31.88 692
25/03/2025 $32.14 $32.28 $32.07 $32.15 0
24/03/2025 $32.14 $32.14 $32.14 $32.14 333
21/03/2025 $31.66 $31.66 $31.22 $31.52 0
20/03/2025 $31.66 $31.66 $31.66 $31.66 1,118
19/03/2025 $31.33 $31.63 $31.33 $31.59 0
18/03/2025 $31.33 $31.38 $31.33 $31.38 2,000
17/03/2025 $31.33 $31.64 $30.99 $31.49 0
14/03/2025 $31.33 $31.43 $30.89 $31.31 0
13/03/2025 $31.33 $31.31 $30.87 $30.89 0
12/03/2025 $31.33 $31.33 $31.30 $31.30 3,378
11/03/2025 $31.96 $31.57 $30.89 $31.08 0
10/03/2025 $31.96 $32.16 $31.51 $31.57 0
07/03/2025 $31.96 $31.96 $31.79 $31.78 3,274
06/03/2025 $32.78 $32.74 $32.12 $32.42 0
05/03/2025 $32.78 $32.62 $32.09 $32.23 0
04/03/2025 $32.78 $32.78 $32.06 $32.09 0
03/03/2025 $32.78 $33.36 $32.74 $33.10 0
28/02/2025 $32.78 $32.79 $32.74 $32.74 1,510
27/02/2025 $33.31 $33.79 $32.83 $33.15 0
26/02/2025 $33.31 $33.42 $33.31 $33.42 193
25/02/2025 $33.99 $33.99 $33.00 $33.04 0
24/02/2025 $33.99 $33.81 $33.27 $33.48 0
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

Market data

Select a section