Market data

Select a section

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

(JURE)
Sector: n/a
3,880.50p
-145.00p -3.60
Last updated: 16:38:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 4,864.00p 4,911.50p 4,860.50p 4,911.50p 15,087
16/01/2025 4,855.50p 4,902.50p 4,844.78p 4,832.75p 41,658
15/01/2025 4,810.00p 4,833.00p 4,767.72p 4,832.75p 43,653
14/01/2025 4,787.50p 4,802.15p 4,759.50p 4,764.25p 9,547
13/01/2025 4,757.00p 4,764.50p 4,739.61p 4,754.50p 27,323
10/01/2025 4,786.00p 4,801.94p 4,756.50p 4,756.50p 5,604
09/01/2025 4,786.00p 4,822.50p 4,780.75p 4,789.75p 31,322
08/01/2025 4,762.50p 4,780.50p 4,733.62p 4,775.00p 89,343
07/01/2025 4,753.00p 4,773.50p 4,738.00p 4,755.50p 35,688
06/01/2025 4,763.50p 4,799.20p 4,756.65p 4,793.50p 17,700
03/01/2025 4,740.00p 4,756.25p 4,727.11p 4,756.25p 19,723
02/01/2025 4,761.00p 4,774.50p 4,708.64p 4,754.25p 75,102
01/01/2025 4,686.00p 4,714.75p 4,686.00p 4,714.75p 26,130
31/12/2024 4,686.00p 4,714.75p 4,686.00p 4,714.75p 26,130
30/12/2024 4,719.00p 4,728.79p 4,668.00p 4,704.00p 15,093
27/12/2024 4,833.50p 4,833.50p 4,712.90p 4,725.00p 2,657
26/12/2024 4,751.00p 4,769.50p 4,737.95p 4,751.00p 2,700
25/12/2024 4,751.00p 4,769.50p 4,737.95p 4,751.00p 2,700
24/12/2024 4,751.00p 4,769.50p 4,737.95p 4,751.00p 2,700
23/12/2024 4,726.50p 4,726.50p 4,708.50p 4,725.00p 66,502
20/12/2024 4,635.50p 4,716.00p 4,635.09p 4,716.00p 64,972
19/12/2024 4,659.00p 4,696.75p 4,646.57p 4,696.75p 45,449
18/12/2024 4,764.00p 4,773.58p 4,750.41p 4,768.25p 76,764
17/12/2024 4,750.50p 4,764.05p 4,746.60p 4,751.50p 28,417
16/12/2024 4,786.00p 4,791.50p 4,775.50p 4,777.50p 8,039
13/12/2024 4,797.00p 4,801.90p 4,781.00p 4,781.00p 9,275
12/12/2024 4,758.50p 4,780.00p 4,756.08p 4,780.00p 4,757
11/12/2024 4,742.50p 4,766.75p 4,733.50p 4,766.75p 21,237
10/12/2024 4,748.00p 4,757.50p 4,739.03p 4,748.00p 20,745
09/12/2024 4,750.00p 4,766.47p 4,729.50p 4,739.50p 2,488
06/12/2024 4,756.00p 4,779.34p 4,746.50p 4,772.25p 13,910
05/12/2024 4,779.50p 4,782.84p 4,766.09p 4,770.75p 6,134
04/12/2024 4,791.00p 4,794.80p 4,772.17p 4,775.50p 12,694
03/12/2024 4,769.50p 4,784.43p 4,767.08p 4,774.25p 20,671
02/12/2024 4,748.00p 4,788.81p 4,737.53p 4,777.25p 13,832
29/11/2024 4,732.00p 4,749.50p 4,706.01p 4,749.50p 8,844
28/11/2024 4,745.00p 4,749.13p 4,738.50p 4,744.00p 12,141
27/11/2024 4,768.50p 4,774.69p 4,729.50p 4,732.00p 45,032
26/11/2024 4,768.00p 4,786.00p 4,755.00p 4,786.00p 19,662
25/11/2024 4,765.50p 4,771.00p 4,761.47p 4,767.25p 34,488
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

Market data

Select a section