JPMorgan ETFs (Ireland) ICAV JPM UK Equity Core UCITs ETF D

(JUKE)
Sector: n/a
2,902.65p
2.60p 0.09
Last updated: 11:28:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,877.50p 2,901.00p 2,873.70p 2,860.35p 13,097
21/11/2024 2,847.10p 2,860.35p 2,837.50p 2,860.35p 8,490
20/11/2024 2,854.30p 2,854.30p 2,837.65p 2,840.10p 4,287
19/11/2024 2,836.60p 2,856.85p 2,832.10p 2,847.95p 9,632
18/11/2024 2,837.10p 2,845.75p 2,836.80p 2,845.75p 14,472
15/11/2024 2,838.50p 2,840.80p 2,833.50p 2,836.95p 8,544
14/11/2024 2,823.20p 2,837.90p 2,826.48p 2,836.95p 4,462
13/11/2024 2,823.20p 2,823.20p 2,813.80p 2,819.00p 5,302
12/11/2024 2,833.70p 2,837.00p 2,820.20p 2,820.20p 20,491
11/11/2024 2,859.00p 2,863.10p 2,856.45p 2,856.45p 10,035
08/11/2024 2,854.00p 2,854.00p 2,831.55p 2,831.55p 5,643
07/11/2024 2,868.00p 2,870.68p 2,861.65p 2,861.65p 8,350
06/11/2024 2,887.20p 2,906.40p 2,857.20p 2,857.20p 12,022
05/11/2024 2,857.00p 2,874.29p 2,856.00p 2,861.20p 6,790
04/11/2024 2,867.90p 2,882.25p 2,866.70p 2,866.70p 3,484
01/11/2024 2,867.90p 2,871.00p 2,850.33p 2,865.50p 8,204
31/10/2024 2,839.90p 2,842.39p 2,824.60p 2,837.55p 5,966
30/10/2024 2,864.60p 2,873.00p 2,861.55p 2,861.55p 4,014
29/10/2024 2,907.00p 2,908.96p 2,870.70p 2,874.90p 5,746
28/10/2024 2,888.00p 2,905.00p 2,883.71p 2,901.00p 10,223
25/10/2024 2,897.30p 2,901.26p 2,890.80p 2,890.80p 5,189
24/10/2024 2,911.40p 2,918.30p 2,899.65p 2,892.00p 22,256
23/10/2024 2,893.50p 2,905.97p 2,892.00p 2,892.00p 24,021
22/10/2024 2,932.00p 2,914.17p 2,896.05p 2,912.05p 18,744
21/10/2024 2,932.00p 2,932.80p 2,915.50p 2,915.50p 4,211
18/10/2024 2,930.50p 2,944.00p 2,921.00p 2,930.55p 6,437
17/10/2024 2,936.40p 2,943.70p 2,927.60p 2,943.70p 27,103
16/10/2024 2,911.10p 2,928.34p 2,908.60p 2,924.00p 20,225
15/10/2024 2,900.50p 2,901.81p 2,892.99p 2,897.25p 4,496
14/10/2024 2,900.50p 2,902.00p 2,890.42p 2,899.30p 7,450
11/10/2024 2,883.00p 2,893.94p 2,880.82p 2,893.35p 1,901
10/10/2024 2,883.50p 2,888.50p 2,881.96p 2,885.50p 3,188
09/10/2024 2,893.70p 2,909.90p 2,900.52p 2,909.90p 6,310
08/10/2024 2,893.70p 2,901.58p 2,892.70p 2,894.75p 13,347
07/10/2024 2,923.60p 2,932.27p 2,915.07p 2,924.65p 4,491
04/10/2024 2,928.70p 2,929.00p 2,909.19p 2,921.50p 12,755
03/10/2024 2,928.50p 2,935.58p 2,915.48p 2,917.25p 6,929
02/10/2024 2,928.80p 2,929.41p 2,916.60p 2,921.10p 4,163
01/10/2024 2,915.50p 2,920.90p 2,915.20p 2,920.50p 10,588
30/09/2024 2,926.40p 2,926.96p 2,911.00p 2,911.00p 22,768
27/09/2024 2,927.00p 2,938.95p 2,935.50p 2,938.95p 632
26/09/2024 2,927.00p 2,935.10p 2,919.99p 2,923.30p 5,060
25/09/2024 2,920.50p 2,935.46p 2,914.95p 2,914.95p 300
24/09/2024 2,920.50p 2,953.08p 2,920.20p 2,920.25p 7,713
23/09/2024 2,925.60p 2,926.02p 2,909.18p 2,922.75p 7,869
20/09/2024 2,948.00p 2,935.52p 2,912.55p 2,912.55p 10,740
19/09/2024 2,948.00p 2,949.00p 2,940.47p 2,949.00p 1,086
18/09/2024 2,919.10p 2,930.48p 2,916.80p 2,918.25p 6,142
17/09/2024 2,928.40p 2,949.94p 2,934.50p 2,940.00p 25,643
16/09/2024 2,928.40p 2,936.70p 2,907.09p 2,928.50p 19,400
13/09/2024 2,927.50p 2,933.00p 2,918.29p 2,914.60p 3,910
12/09/2024 2,941.50p 2,941.50p 2,906.40p 2,914.60p 1,652
11/09/2024 2,906.50p 2,908.88p 2,896.30p 2,902.35p 9,057
10/09/2024 2,907.60p 2,917.45p 2,904.40p 2,910.90p 6,730
09/09/2024 2,910.00p 2,922.10p 2,910.00p 2,920.75p 9,300
06/09/2024 2,907.50p 2,914.70p 2,889.75p 2,889.75p 3,919
05/09/2024 2,930.00p 2,932.45p 2,919.90p 2,919.90p 4,562
04/09/2024 2,903.40p 2,929.95p 2,903.40p 2,926.80p 5,179
03/09/2024 2,964.00p 2,965.51p 2,935.00p 2,935.00p 6,636
02/09/2024 2,956.50p 2,966.08p 2,952.55p 2,962.50p 4,543
30/08/2024 2,964.90p 2,973.57p 2,962.50p 2,962.50p 3,401
29/08/2024 2,961.00p 2,971.43p 2,956.60p 2,964.50p 8,606
28/08/2024 2,956.00p 2,956.50p 2,949.08p 2,951.55p 3,844
27/08/2024 2,949.50p 2,959.96p 2,946.10p 2,955.40p 5,982
26/08/2024 2,940.00p 2,945.45p 2,932.20p 2,932.55p 5,800
23/08/2024 2,940.00p 2,945.45p 2,932.20p 2,932.55p 5,800
22/08/2024 2,940.00p 2,945.45p 2,932.20p 2,932.55p 5,800
21/08/2024 2,930.00p 2,934.00p 2,930.00p 2,931.55p 4,780
20/08/2024 2,939.00p 2,946.81p 2,928.95p 2,928.95p 10,227
19/08/2024 2,933.50p 2,962.80p 2,933.50p 2,959.45p 13,617
16/08/2024 2,941.50p 2,945.67p 2,939.30p 2,939.30p 3,116
15/08/2024 2,925.50p 2,953.47p 2,922.72p 2,952.55p 7,425
14/08/2024 2,921.00p 2,921.00p 2,910.70p 2,917.80p 4,648
13/08/2024 2,891.00p 2,906.35p 2,891.00p 2,906.35p 4,585
12/08/2024 2,892.00p 2,894.82p 2,888.78p 2,894.60p 3,084
09/08/2024 2,884.00p 2,884.00p 2,875.50p 2,882.35p 450
08/08/2024 2,839.00p 2,866.50p 2,839.00p 2,864.40p 3,624
07/08/2024 2,840.50p 2,876.30p 2,840.50p 2,873.25p 1,957
06/08/2024 2,808.00p 2,824.00p 2,808.00p 2,824.00p 10,302
05/08/2024 2,813.50p 2,817.30p 2,806.00p 2,811.10p 662
02/08/2024 2,952.00p 2,909.96p 2,876.80p 2,876.80p 8,381
01/08/2024 2,952.00p 2,947.58p 2,914.50p 2,914.50p 1,493
31/07/2024 2,952.00p 2,956.36p 2,937.00p 2,944.80p 5,833
30/07/2024 2,927.00p 2,932.95p 2,919.00p 2,925.05p 2,997
29/07/2024 2,942.50p 2,942.50p 2,921.30p 2,921.30p 5,861
26/07/2024 2,899.70p 2,920.35p 2,892.91p 2,876.90p 9,525
25/07/2024 2,848.60p 2,878.45p 2,835.95p 2,876.90p 7,226
24/07/2024 2,866.90p 2,876.90p 2,866.00p 2,869.00p 4,245
23/07/2024 2,872.00p 2,885.98p 2,869.30p 2,873.75p 2,886
22/07/2024 2,893.00p 2,899.40p 2,881.87p 2,888.30p 21,771
19/07/2024 2,874.40p 2,877.75p 2,870.50p 2,870.50p 8,562
18/07/2024 2,912.50p 2,912.60p 2,890.75p 2,890.75p 7,189
17/07/2024 2,880.00p 2,888.90p 2,870.98p 2,886.25p 5,177
16/07/2024 2,876.40p 2,879.50p 2,866.00p 2,879.00p 4,911
15/07/2024 2,898.20p 2,899.50p 2,879.10p 2,883.00p 7,199
12/07/2024 2,884.40p 2,908.19p 2,895.10p 2,904.95p 4,200
11/07/2024 2,884.40p 2,896.09p 2,881.50p 2,894.15p 29,351
10/07/2024 2,924.80p 2,908.90p 2,892.11p 2,908.90p 7,826
09/07/2024 2,924.80p 2,914.17p 2,887.00p 2,887.00p 637
08/07/2024 2,924.80p 2,922.61p 2,913.10p 2,913.10p 2,171
05/07/2024 2,924.80p 2,908.45p 2,903.50p 2,908.45p 1,500
04/07/2024 2,924.80p 2,924.90p 2,915.14p 2,916.75p 7,354
03/07/2024 2,889.50p 2,895.35p 2,889.45p 2,895.35p 3,057
02/07/2024 2,877.30p 2,885.35p 2,873.95p 2,873.95p 2,882
01/07/2024 2,898.00p 2,911.66p 2,892.30p 2,892.30p 6,327
28/06/2024 2,904.90p 2,910.74p 2,891.95p 2,891.95p 4,457
27/06/2024 2,899.10p 2,906.00p 2,894.80p 2,894.80p 46,553
26/06/2024 2,899.10p 2,924.90p 2,897.30p 2,906.30p 8,877
25/06/2024 2,906.60p 2,924.65p 2,903.90p 2,912.80p 3,631
24/06/2024 2,928.20p 2,934.94p 2,923.00p 2,931.95p 4,899
21/06/2024 2,899.90p 2,913.72p 2,896.00p 2,908.45p 5,545
20/06/2024 2,899.40p 2,918.25p 2,906.92p 2,918.25p 4,655
19/06/2024 2,899.40p 2,904.45p 2,886.00p 2,892.60p 7,971
18/06/2024 2,885.90p 2,893.34p 2,873.50p 2,889.75p 9,373
17/06/2024 2,871.20p 2,875.50p 2,863.08p 2,868.75p 5,478
14/06/2024 2,871.60p 2,875.50p 2,862.27p 2,869.80p 9,956
13/06/2024 2,877.40p 2,895.67p 2,869.29p 2,882.00p 7,627
12/06/2024 2,896.50p 2,897.00p 2,873.00p 2,892.90p 3,245
11/06/2024 2,897.50p 2,897.50p 2,864.50p 2,868.00p 2,990
10/06/2024 2,911.20p 2,901.20p 2,893.20p 2,900.30p 1,455
07/06/2024 2,911.20p 2,919.65p 2,903.47p 2,913.70p 2,498
06/06/2024 2,921.30p 2,921.30p 2,919.73p 2,921.05p 638
05/06/2024 2,915.90p 2,915.90p 2,910.15p 2,910.15p 4,112
04/06/2024 2,932.30p 2,920.45p 2,890.90p 2,903.55p 0
03/06/2024 2,932.30p 2,962.51p 2,918.30p 2,918.30p 8,199
31/05/2024 2,913.30p 2,919.80p 2,910.00p 2,918.60p 2,704
30/05/2024 2,894.10p 2,905.10p 2,889.15p 2,905.10p 13,837
29/05/2024 2,928.10p 2,906.50p 2,886.60p 2,886.60p 90
28/05/2024 2,928.10p 2,937.22p 2,915.70p 2,915.70p 2,347
27/05/2024 2,953.50p 2,939.11p 2,930.40p 2,932.65p 1,860