Market data

Select a section

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

(JURE)
Sector: n/a
4,762.00p
5.50p 0.12
Last updated: 11:07:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,738.50p 4,767.50p 4,732.00p 4,713.75p 23,936
21/11/2024 4,675.00p 4,713.75p 4,663.06p 4,713.75p 24,157
20/11/2024 4,674.50p 4,678.77p 4,635.00p 4,645.00p 56,713
19/11/2024 4,645.00p 4,658.29p 4,619.66p 4,657.50p 24,833
18/11/2024 4,654.00p 4,668.75p 4,646.00p 4,666.75p 49,748
15/11/2024 4,681.00p 4,684.79p 4,655.70p 4,709.50p 26,163
14/11/2024 4,739.00p 4,749.34p 4,707.51p 4,709.50p 20,023
13/11/2024 4,694.50p 4,719.00p 4,687.89p 4,719.00p 31,987
12/11/2024 4,687.00p 4,702.28p 4,675.43p 4,702.00p 30,969
11/11/2024 4,668.00p 4,680.50p 4,664.64p 4,669.00p 14,800
08/11/2024 4,627.50p 4,648.50p 4,605.99p 4,648.50p 10,182
07/11/2024 4,595.00p 4,610.42p 4,587.00p 4,599.75p 49,457
06/11/2024 4,580.00p 4,607.28p 4,574.60p 4,587.50p 15,050
05/11/2024 4,412.00p 4,436.00p 4,408.09p 4,436.00p 34,714
04/11/2024 4,430.00p 4,439.92p 4,415.00p 4,425.50p 43,336
01/11/2024 4,439.50p 4,457.05p 4,432.00p 4,448.25p 27,189
31/10/2024 4,454.50p 4,466.94p 4,447.88p 4,458.50p 12,211
30/10/2024 4,499.00p 4,512.00p 4,495.10p 4,500.00p 42,290
29/10/2024 4,500.50p 4,500.50p 4,481.50p 4,492.00p 30,620
28/10/2024 4,499.50p 4,515.50p 4,493.29p 4,498.25p 28,979
25/10/2024 4,491.50p 4,517.22p 4,486.62p 4,505.25p 16,609
24/10/2024 4,499.50p 4,527.00p 4,479.00p 4,490.00p 42,847
23/10/2024 4,510.50p 4,518.50p 4,490.00p 4,490.00p 35,737
22/10/2024 4,492.00p 4,506.88p 4,489.65p 4,503.25p 44,183
21/10/2024 4,501.50p 4,508.00p 4,489.00p 4,489.00p 17,633
18/10/2024 4,484.50p 4,497.34p 4,480.59p 4,497.25p 21,215
17/10/2024 4,514.00p 4,530.10p 4,509.00p 4,509.00p 43,284
16/10/2024 4,480.50p 4,486.50p 4,466.50p 4,486.50p 37,676
15/10/2024 4,500.00p 4,500.88p 4,467.00p 4,467.25p 30,394
14/10/2024 4,467.00p 4,492.00p 4,452.45p 4,488.00p 60,572
11/10/2024 4,433.50p 4,449.50p 4,419.09p 4,449.50p 15,856
10/10/2024 4,429.50p 4,440.00p 4,418.09p 4,436.50p 54,383
09/10/2024 4,390.50p 4,418.00p 4,387.08p 4,418.00p 48,758
08/10/2024 4,362.00p 4,389.75p 4,350.93p 4,389.75p 11,979
07/10/2024 4,371.50p 4,390.19p 4,370.00p 4,387.25p 10,423
04/10/2024 4,344.50p 4,404.44p 4,337.09p 4,362.75p 22,633
03/10/2024 4,339.50p 4,364.00p 4,322.90p 4,350.25p 13,140
02/10/2024 4,286.50p 4,315.00p 4,285.31p 4,313.50p 9,950
01/10/2024 4,307.50p 4,330.54p 4,284.53p 4,298.75p 12,878
30/09/2024 4,273.00p 4,295.50p 4,268.00p 4,286.25p 8,868
27/09/2024 4,307.00p 4,308.50p 4,294.10p 4,301.25p 20,216
26/09/2024 4,314.00p 4,329.00p 4,279.25p 4,279.25p 12,867
25/09/2024 4,278.00p 4,293.86p 4,277.08p 4,291.00p 20,210
24/09/2024 4,282.00p 4,299.64p 4,260.50p 4,277.25p 9,938
23/09/2024 4,311.00p 4,311.00p 4,285.20p 4,288.00p 12,824
20/09/2024 4,296.00p 4,305.03p 4,287.50p 4,289.75p 12,293
19/09/2024 4,304.00p 4,333.50p 4,295.69p 4,315.00p 47,854
18/09/2024 4,288.00p 4,288.00p 4,262.00p 4,272.50p 22,484
17/09/2024 4,276.00p 4,303.75p 4,272.16p 4,303.75p 5,517
16/09/2024 4,275.50p 4,283.35p 4,256.25p 4,256.25p 47,232
13/09/2024 4,282.00p 4,288.00p 4,265.64p 4,255.75p 23,045
12/09/2024 4,272.00p 4,274.00p 4,249.56p 4,255.75p 25,531
11/09/2024 4,191.00p 4,214.72p 4,165.00p 4,174.00p 97,667
10/09/2024 4,190.00p 4,208.68p 4,179.58p 4,200.50p 18,384
09/09/2024 4,165.50p 4,186.00p 4,155.32p 4,176.25p 49,773
06/09/2024 4,157.00p 4,194.50p 4,130.50p 4,131.25p 35,031
05/09/2024 4,202.00p 4,210.26p 4,175.75p 4,175.75p 16,837
04/09/2024 4,207.00p 4,216.44p 4,200.29p 4,209.50p 23,501
03/09/2024 4,282.00p 4,308.79p 4,259.00p 4,259.00p 28,080
02/09/2024 4,295.50p 4,296.50p 4,287.31p 4,264.50p 10,186
30/08/2024 4,258.50p 4,289.50p 4,254.15p 4,264.50p 36,822
29/08/2024 4,230.50p 4,285.63p 4,230.00p 4,284.00p 30,491
28/08/2024 4,260.00p 4,263.57p 4,236.00p 4,237.75p 10,504
27/08/2024 4,241.50p 4,263.47p 4,238.64p 4,246.50p 6,180
26/08/2024 4,301.50p 4,307.00p 4,282.25p 4,282.25p 11,269
23/08/2024 4,301.50p 4,307.00p 4,282.25p 4,282.25p 11,269
22/08/2024 4,301.50p 4,307.00p 4,282.25p 4,282.25p 11,269
21/08/2024 4,305.50p 4,313.07p 4,288.58p 4,294.50p 25,739
20/08/2024 4,327.00p 4,327.00p 4,298.00p 4,299.00p 13,881
19/08/2024 4,283.00p 4,302.50p 4,280.08p 4,298.50p 8,512
16/08/2024 4,324.00p 4,324.00p 4,282.07p 4,295.50p 22,477
15/08/2024 4,254.50p 4,305.28p 4,247.21p 4,300.00p 35,821
14/08/2024 4,237.50p 4,243.34p 4,226.29p 4,241.25p 17,882
13/08/2024 4,195.50p 4,216.50p 4,187.20p 4,214.00p 18,808
12/08/2024 4,193.50p 4,204.00p 4,177.50p 4,182.00p 58,710
09/08/2024 4,168.50p 4,190.44p 4,167.00p 4,175.00p 8,396
08/08/2024 4,087.00p 4,162.75p 4,079.61p 4,162.75p 32,942
07/08/2024 4,147.50p 4,192.50p 4,147.50p 4,174.00p 11,518
06/08/2024 4,124.50p 4,146.50p 4,097.81p 4,127.50p 11,149
05/08/2024 4,088.00p 4,101.90p 3,997.00p 4,081.25p 72,261
02/08/2024 4,225.00p 4,239.78p 4,141.06p 4,148.00p 23,229
01/08/2024 4,335.00p 4,345.41p 4,286.00p 4,286.00p 33,451
31/07/2024 4,267.50p 4,299.86p 4,264.18p 4,299.25p 35,432
30/07/2024 4,255.00p 4,263.74p 4,229.89p 4,232.00p 17,519
29/07/2024 4,268.50p 4,273.50p 4,236.50p 4,236.50p 16,182
26/07/2024 4,218.50p 4,237.50p 4,211.64p 4,228.00p 24,862
25/07/2024 4,221.50p 4,228.00p 4,190.50p 4,228.00p 17,429
24/07/2024 4,267.00p 4,279.81p 4,221.60p 4,225.00p 19,273
23/07/2024 4,293.00p 4,318.75p 4,292.15p 4,318.75p 20,307
22/07/2024 4,277.00p 4,304.00p 4,266.31p 4,286.00p 37,027
19/07/2024 4,291.50p 4,302.25p 4,270.50p 4,270.50p 25,578
18/07/2024 4,318.50p 4,339.80p 4,284.00p 4,285.25p 62,577
17/07/2024 4,328.50p 4,330.12p 4,303.27p 4,312.00p 30,460
16/07/2024 4,342.50p 4,373.50p 4,339.05p 4,368.00p 24,703
15/07/2024 4,344.50p 4,360.50p 4,341.22p 4,358.50p 14,229
12/07/2024 4,330.00p 4,341.89p 4,318.00p 4,340.50p 9,684
11/07/2024 4,373.50p 4,381.60p 4,331.83p 4,333.00p 7,045
10/07/2024 4,362.50p 4,368.00p 4,355.15p 4,358.00p 22,881
09/07/2024 4,363.00p 4,366.50p 4,356.18p 4,365.00p 31,934
08/07/2024 4,344.00p 4,351.67p 4,340.16p 4,345.00p 16,627
05/07/2024 4,332.50p 4,338.43p 4,322.50p 4,335.00p 93,323
04/07/2024 4,343.00p 4,345.14p 4,333.10p 4,334.50p 12,754
03/07/2024 4,345.00p 4,345.00p 4,316.56p 4,326.50p 29,372
02/07/2024 4,308.50p 4,325.15p 4,306.47p 4,323.50p 14,398
01/07/2024 4,324.50p 4,334.25p 4,299.88p 4,326.50p 38,743
28/06/2024 4,361.00p 4,379.50p 4,349.50p 4,335.25p 41,632
27/06/2024 4,336.00p 4,342.15p 4,330.56p 4,335.25p 28,272
26/06/2024 4,331.00p 4,336.08p 4,325.50p 4,330.25p 46,028
25/06/2024 4,297.50p 4,312.23p 4,295.91p 4,311.50p 17,370
24/06/2024 4,326.50p 4,328.74p 4,306.00p 4,320.50p 17,930
21/06/2024 4,319.50p 4,330.32p 4,316.98p 4,330.00p 14,349
20/06/2024 4,344.00p 4,345.82p 4,334.13p 4,334.75p 14,626
19/06/2024 4,316.50p 4,319.00p 4,312.02p 4,315.50p 6,244
18/06/2024 4,315.00p 4,318.95p 4,310.00p 4,315.75p 26,357
17/06/2024 4,294.00p 4,294.00p 4,280.50p 4,291.25p 27,743
14/06/2024 4,270.00p 4,281.50p 4,250.50p 4,276.00p 16,266
13/06/2024 4,244.50p 4,255.50p 4,242.16p 4,249.50p 103,165
12/06/2024 4,221.00p 4,239.50p 4,216.12p 4,239.50p 22,084
11/06/2024 4,197.50p 4,217.76p 4,189.92p 4,205.50p 17,983
10/06/2024 4,198.00p 4,203.75p 4,194.21p 4,203.75p 8,418
07/06/2024 4,190.50p 4,215.00p 4,180.49p 4,208.50p 8,029
06/06/2024 4,195.50p 4,195.50p 4,185.24p 4,185.25p 10,751
05/06/2024 4,144.00p 4,170.00p 4,137.57p 4,168.75p 30,895
04/06/2024 4,122.00p 4,124.50p 4,106.70p 4,112.00p 15,045
03/06/2024 4,157.50p 4,162.80p 4,116.00p 4,116.00p 41,223
31/05/2024 4,110.50p 4,113.00p 4,081.50p 4,088.25p 42,867
30/05/2024 4,125.50p 4,131.00p 4,113.33p 4,115.75p 23,094
29/05/2024 4,138.00p 4,146.00p 4,130.16p 4,145.25p 20,950
28/05/2024 4,158.00p 4,163.80p 4,143.50p 4,150.00p 27,892
27/05/2024 4,152.50p 4,160.52p 4,146.05p 4,159.25p 46,441

Market data

Select a section