Market data

Select a section

JpMorgan ETFs (Ireland) Icav Jpm US Rei Eq (Esg) Ucits ETF (Acc)

(JURE)
Sector: n/a
4,664.75p
-5.75p -0.12
Last updated: 17:09:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 4,683.00p 4,691.50p 4,637.53p 4,664.75p 32,237
17/07/2025 4,660.50p 4,672.00p 4,655.06p 4,670.50p 12,774
16/07/2025 4,629.50p 4,654.00p 4,602.00p 4,612.00p 49,133
15/07/2025 4,662.50p 4,667.82p 4,653.50p 4,663.00p 22,513
14/07/2025 4,612.50p 4,637.50p 4,588.50p 4,633.50p 18,075
11/07/2025 4,602.00p 4,621.50p 4,589.80p 4,617.25p 21,541
10/07/2025 4,572.00p 4,613.50p 4,569.00p 4,613.50p 10,728
09/07/2025 4,553.50p 4,594.38p 4,553.50p 4,578.00p 13,461
08/07/2025 4,556.50p 4,584.43p 4,552.00p 4,570.25p 22,903
07/07/2025 4,569.00p 4,584.50p 4,557.00p 4,557.00p 29,551
04/07/2025 4,558.50p 4,559.00p 4,547.52p 4,556.00p 20,484
03/07/2025 4,545.00p 4,581.85p 4,542.51p 4,578.25p 7,253
02/07/2025 4,511.50p 4,552.50p 4,506.20p 4,546.75p 90,737
01/07/2025 4,480.50p 4,497.50p 4,465.67p 4,497.50p 29,339
30/06/2025 4,495.00p 4,505.36p 4,485.00p 4,492.00p 9,347
27/06/2025 4,457.50p 4,483.91p 4,454.00p 4,481.00p 10,612
26/06/2025 4,429.00p 4,440.50p 4,422.50p 4,435.75p 46,684
25/06/2025 4,449.50p 4,463.80p 4,445.96p 4,450.75p 19,845
24/06/2025 4,453.50p 4,468.50p 4,427.41p 4,439.00p 16,531
23/06/2025 4,403.00p 4,439.52p 4,403.00p 4,406.00p 20,684
20/06/2025 4,403.00p 4,429.00p 4,392.00p 4,406.50p 63,285
19/06/2025 4,419.50p 4,419.50p 4,381.06p 4,390.25p 4,720
18/06/2025 4,428.50p 4,445.50p 4,423.00p 4,431.50p 31,539
17/06/2025 4,402.50p 4,430.50p 4,390.50p 4,427.75p 23,621
16/06/2025 4,390.50p 4,419.15p 4,390.50p 4,418.00p 29,981
13/06/2025 4,381.50p 4,414.50p 4,369.50p 4,398.25p 22,171
12/06/2025 4,408.50p 4,423.00p 4,384.71p 4,416.75p 42,050
11/06/2025 4,442.50p 4,455.50p 4,438.42p 4,442.50p 32,280
10/06/2025 4,427.00p 4,432.50p 4,412.70p 4,425.50p 10,120
09/06/2025 4,396.50p 4,418.00p 4,393.00p 4,403.50p 17,142
06/06/2025 4,377.00p 4,416.56p 4,371.50p 4,405.50p 15,774
05/06/2025 4,379.50p 4,384.00p 4,349.00p 4,383.50p 34,670
04/06/2025 4,382.50p 4,393.29p 4,361.71p 4,379.00p 10,066
03/06/2025 4,333.50p 4,376.75p 4,333.50p 4,376.75p 21,138
02/06/2025 4,301.00p 4,334.00p 4,294.61p 4,318.00p 15,841
30/05/2025 4,349.50p 4,355.50p 4,324.00p 4,340.50p 25,875
29/05/2025 4,410.00p 4,423.44p 4,342.56p 4,358.00p 15,083
28/05/2025 4,353.50p 4,371.50p 4,340.55p 4,354.00p 13,706
27/05/2025 4,306.00p 4,333.00p 4,292.05p 4,333.00p 24,909
26/05/2025 4,312.50p 4,317.71p 4,230.00p 4,263.50p 26,046
23/05/2025 4,312.50p 4,317.71p 4,230.00p 4,263.50p 26,046
22/05/2025 4,344.50p 4,345.00p 4,312.00p 4,320.50p 21,213
21/05/2025 4,379.50p 4,386.84p 4,358.66p 4,384.50p 14,109
20/05/2025 4,433.00p 4,438.77p 4,416.16p 4,424.25p 11,149
19/05/2025 4,384.00p 4,426.00p 4,367.50p 4,419.00p 30,245
16/05/2025 4,415.00p 4,446.50p 4,412.50p 4,441.50p 25,717
15/05/2025 4,392.00p 4,415.50p 4,379.06p 4,415.50p 64,273
14/05/2025 4,408.00p 4,412.00p 4,382.05p 4,409.75p 34,224
13/05/2025 4,386.50p 4,429.96p 4,382.94p 4,416.25p 16,897
12/05/2025 4,316.00p 4,420.50p 4,301.74p 4,373.50p 22,507
09/05/2025 4,251.50p 4,255.00p 4,222.50p 4,230.50p 31,914
08/05/2025 4,249.50p 4,273.50p 4,205.00p 4,242.50p 47,037
07/05/2025 4,187.00p 4,199.82p 4,166.05p 4,176.75p 59,382
06/05/2025 4,211.00p 4,211.00p 4,145.00p 4,187.25p 77,819
05/05/2025 4,207.00p 4,232.50p 4,193.06p 4,232.50p 44,280
02/05/2025 4,207.00p 4,232.50p 4,193.06p 4,232.50p 44,280
01/05/2025 4,198.00p 4,228.50p 4,184.00p 4,228.50p 60,951
30/04/2025 4,099.50p 4,117.50p 4,042.00p 4,097.00p 139,614
29/04/2025 4,085.00p 4,101.72p 4,061.05p 4,085.00p 112,469
28/04/2025 4,109.00p 4,112.50p 4,062.75p 4,062.75p 16,956
25/04/2025 4,108.50p 4,109.50p 4,062.50p 4,081.25p 48,080
24/04/2025 3,996.50p 4,059.00p 3,973.03p 4,053.25p 76,441
23/04/2025 3,991.50p 4,074.00p 3,991.50p 4,031.00p 61,537
22/04/2025 3,845.00p 3,898.00p 3,839.00p 3,894.50p 27,097
21/04/2025 3,990.50p 3,995.00p 3,925.04p 3,943.75p 39,974
18/04/2025 3,990.50p 3,995.00p 3,925.04p 3,943.75p 39,974
17/04/2025 3,990.50p 3,995.00p 3,925.04p 3,943.75p 39,974
16/04/2025 3,984.00p 4,024.00p 3,962.22p 4,015.00p 43,852
15/04/2025 4,067.00p 4,081.00p 4,025.00p 4,056.75p 72,207
14/04/2025 4,083.50p 4,115.50p 4,072.00p 4,072.00p 26,912
11/04/2025 4,040.50p 4,048.00p 3,955.00p 3,987.25p 48,358
10/04/2025 4,205.50p 4,206.97p 4,023.75p 4,023.75p 32,812
09/04/2025 3,884.50p 3,914.82p 3,785.50p 3,880.50p 13,691
08/04/2025 4,001.50p 4,087.50p 3,986.42p 4,025.50p 69,645
07/04/2025 3,715.00p 3,971.00p 3,691.80p 3,864.75p 70,485
04/04/2025 4,085.50p 4,096.50p 3,965.51p 3,981.00p 65,708
03/04/2025 4,160.00p 4,170.50p 4,087.50p 4,116.00p 44,153
02/04/2025 4,323.50p 4,330.50p 4,276.20p 4,329.75p 61,309
01/04/2025 4,310.50p 4,333.50p 4,282.50p 4,330.00p 122,658
31/03/2025 4,243.50p 4,264.50p 4,223.00p 4,261.50p 58,799
28/03/2025 4,350.00p 4,371.50p 4,289.87p 4,293.50p 63,611
27/03/2025 4,398.00p 4,402.58p 4,359.50p 4,378.00p 180,981
26/03/2025 4,454.00p 4,457.50p 4,418.10p 4,419.75p 52,640
25/03/2025 4,434.50p 4,442.72p 4,426.50p 4,426.50p 30,585
24/03/2025 4,395.50p 4,439.00p 4,391.05p 4,435.25p 17,946
21/03/2025 4,349.50p 4,354.25p 4,312.22p 4,349.25p 21,992
20/03/2025 4,372.00p 4,386.07p 4,326.55p 4,350.75p 27,071
19/03/2025 4,306.50p 4,344.64p 4,306.14p 4,339.50p 31,332
18/03/2025 4,336.50p 4,349.46p 4,288.75p 4,305.25p 24,307
17/03/2025 4,314.00p 4,347.00p 4,310.50p 4,326.75p 64,279
14/03/2025 4,277.00p 4,338.50p 4,276.00p 4,325.50p 37,021
13/03/2025 4,276.00p 4,307.06p 4,256.00p 4,256.75p 14,500
12/03/2025 4,300.00p 4,321.50p 4,268.00p 4,303.25p 18,547
11/03/2025 4,337.50p 4,341.34p 4,271.79p 4,279.75p 35,612
10/03/2025 4,428.50p 4,428.50p 4,348.50p 4,355.75p 29,990
07/03/2025 4,436.50p 4,460.00p 4,381.00p 4,382.50p 34,367
06/03/2025 4,488.50p 4,489.00p 4,438.00p 4,471.00p 51,825
05/03/2025 4,507.50p 4,517.44p 4,440.75p 4,450.50p 40,539
04/03/2025 4,573.50p 4,584.47p 4,487.00p 4,491.75p 48,062
03/03/2025 4,699.00p 4,706.50p 4,633.26p 4,643.00p 37,760
28/02/2025 4,637.50p 4,658.00p 4,609.83p 4,638.50p 22,078
27/02/2025 4,690.00p 4,704.30p 4,660.11p 4,691.00p 25,053
26/02/2025 4,699.00p 4,705.84p 4,683.50p 4,697.50p 21,506
25/02/2025 4,701.00p 4,707.00p 4,643.50p 4,648.00p 39,537
24/02/2025 4,743.50p 4,755.88p 4,710.10p 4,727.50p 19,442
21/02/2025 4,801.50p 4,812.79p 4,778.50p 4,780.50p 23,332
20/02/2025 4,858.00p 4,858.00p 4,786.28p 4,796.00p 12,316
19/02/2025 4,827.50p 4,832.25p 4,813.00p 4,832.25p 12,291
18/02/2025 4,818.50p 4,831.65p 4,803.30p 4,810.25p 11,474
17/02/2025 4,826.00p 4,826.05p 4,815.41p 4,821.50p 19,192
14/02/2025 4,808.00p 4,827.71p 4,803.40p 4,813.00p 12,480
13/02/2025 4,793.50p 4,822.50p 4,793.50p 4,811.25p 62,316
12/02/2025 4,831.50p 4,834.70p 4,804.00p 4,811.25p 23,346
11/02/2025 4,829.00p 4,859.92p 4,827.34p 4,840.50p 30,146
10/02/2025 4,853.00p 4,857.64p 4,830.73p 4,853.50p 30,188
07/02/2025 4,846.00p 4,853.66p 4,823.00p 4,831.00p 54,134
06/02/2025 4,843.50p 4,864.87p 4,829.88p 4,772.00p 36,158
05/02/2025 4,766.50p 4,774.92p 4,745.47p 4,772.00p 35,397
04/02/2025 4,777.50p 4,795.50p 4,768.04p 4,798.00p 21,938
03/02/2025 4,802.00p 4,802.50p 4,762.51p 4,798.00p 48,682
31/01/2025 4,860.00p 4,894.00p 4,860.00p 4,814.00p 47,538
30/01/2025 4,840.00p 4,845.56p 4,801.00p 4,814.00p 31,774
29/01/2025 4,854.50p 4,865.26p 4,834.00p 4,834.00p 37,973
28/01/2025 4,821.00p 4,843.00p 4,800.00p 4,829.00p 20,554
27/01/2025 4,773.50p 4,806.50p 4,718.00p 4,781.00p 52,742
24/01/2025 4,908.00p 4,908.00p 4,872.50p 4,874.00p 35,425
23/01/2025 4,914.50p 4,924.00p 4,902.06p 4,916.50p 40,767
22/01/2025 4,898.50p 4,923.00p 4,882.88p 4,923.00p 20,651
21/01/2025 4,883.50p 4,901.50p 4,869.25p 4,869.25p 33,079
20/01/2025 4,896.00p 4,912.01p 4,869.00p 4,879.00p 17,885

Market data

Select a section