Market data

Select a section

JPMorgan ETFs (Ireland) ICAV JPM Climate Change Solutions UCITs ETF A

(T3MP)
Sector: n/a
$34.37
$-0.69 -1.96
Last updated: 16:37:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $34.76 $35.05 $34.32 $34.37 0
11/11/2024 $34.76 $35.17 $34.81 $35.05 0
08/11/2024 $34.76 $34.81 $34.73 $34.81 8,592
07/11/2024 $34.43 $34.91 $34.43 $34.91 31
06/11/2024 $34.72 $35.53 $34.34 $34.53 0
05/11/2024 $34.72 $34.97 $34.72 $34.97 60
04/11/2024 $34.76 $34.85 $34.72 $34.77 2,132
01/11/2024 $34.74 $34.74 $34.68 $34.68 200
31/10/2024 $35.04 $35.22 $34.32 $34.52 0
30/10/2024 $35.04 $35.09 $35.03 $35.42 668
29/10/2024 $35.20 $35.42 $35.20 $35.42 160
28/10/2024 $36.19 $35.71 $35.34 $35.64 0
25/10/2024 $36.19 $35.70 $35.18 $35.35 0
24/10/2024 $36.19 $35.91 $35.01 $35.33 0
23/10/2024 $36.19 $35.58 $35.29 $35.33 0
22/10/2024 $36.19 $35.89 $35.50 $35.58 0
21/10/2024 $36.19 $36.18 $35.75 $35.85 0
18/10/2024 $36.19 $36.39 $35.70 $36.11 0
17/10/2024 $36.19 $36.28 $35.91 $36.08 0
16/10/2024 $36.19 $36.05 $35.76 $35.96 0
15/10/2024 $36.19 $36.48 $35.97 $36.05 0
14/10/2024 $36.19 $36.29 $36.19 $36.29 58
11/10/2024 $35.86 $36.14 $35.86 $36.14 185
10/10/2024 $35.92 $35.92 $35.80 $35.79 25
09/10/2024 $36.08 $36.21 $35.86 $36.14 0
08/10/2024 $36.08 $36.08 $35.94 $36.04 1,315
07/10/2024 $35.86 $36.03 $35.86 $35.96 836
04/10/2024 $35.92 $35.94 $35.77 $35.77 6,167
03/10/2024 $36.00 $36.07 $35.74 $35.79 0
02/10/2024 $36.00 $36.15 $35.79 $36.07 0
01/10/2024 $36.00 $36.07 $36.00 $36.06 4,622
30/09/2024 $36.47 $36.52 $36.13 $36.22 0
27/09/2024 $36.47 $36.52 $36.47 $36.52 1,811
26/09/2024 $36.55 $36.60 $36.42 $36.42 1,274
25/09/2024 $36.04 $36.04 $35.97 $35.97 4,260
24/09/2024 $35.63 $36.04 $35.68 $35.88 0
23/09/2024 $35.63 $36.17 $35.32 $35.68 0
20/09/2024 $35.63 $35.63 $35.43 $35.43 71
19/09/2024 $35.45 $35.63 $35.41 $35.63 578
18/09/2024 $35.05 $35.14 $34.88 $34.92 0
17/09/2024 $35.05 $35.09 $35.05 $35.09 300
16/09/2024 $34.78 $34.78 $34.61 $34.63 3,487
13/09/2024 $34.47 $34.64 $34.47 $34.07 900
12/09/2024 $33.43 $34.54 $33.27 $33.43 0
11/09/2024 $33.43 $33.43 $33.43 $33.37 572
10/09/2024 $33.44 $33.50 $32.92 $33.37 0
09/09/2024 $33.44 $33.44 $33.39 $33.39 2,100
06/09/2024 $33.68 $33.68 $33.08 $33.08 1,800
05/09/2024 $33.73 $33.73 $33.60 $33.60 670
04/09/2024 $34.46 $34.11 $33.12 $33.81 0
03/09/2024 $34.46 $34.81 $33.88 $34.11 0
02/09/2024 $34.46 $34.69 $34.44 $34.53 0
30/08/2024 $34.46 $34.75 $34.42 $34.53 0
29/08/2024 $34.46 $34.89 $34.23 $34.49 0
28/08/2024 $34.46 $34.46 $34.23 $34.23 125
27/08/2024 $34.30 $34.30 $34.24 $34.24 584
26/08/2024 $33.95 $34.36 $33.26 $34.05 0
23/08/2024 $33.95 $34.36 $33.26 $34.05 0
22/08/2024 $33.95 $34.36 $33.26 $34.05 0
21/08/2024 $33.95 $34.12 $33.69 $34.04 0
20/08/2024 $33.95 $33.95 $33.69 $33.69 769
19/08/2024 $33.82 $33.82 $33.82 $33.82 302
16/08/2024 $33.41 $33.41 $33.38 $33.38 1,578
15/08/2024 $33.15 $33.50 $32.76 $33.50 0
14/08/2024 $33.15 $33.15 $33.13 $33.13 1,218
13/08/2024 $32.47 $33.15 $32.32 $32.87 0
12/08/2024 $32.47 $32.51 $32.25 $32.32 0
09/08/2024 $32.47 $32.57 $32.13 $32.25 0
08/08/2024 $32.47 $32.60 $31.38 $32.26 0
07/08/2024 $32.47 $32.52 $32.47 $32.52 385
06/08/2024 $32.02 $32.04 $31.84 $31.84 900
05/08/2024 $33.64 $32.21 $30.67 $31.65 0
02/08/2024 $33.64 $33.05 $31.93 $31.96 0
01/08/2024 $33.64 $33.64 $32.94 $32.94 52,001
31/07/2024 $33.24 $33.69 $33.07 $33.67 0
30/07/2024 $33.24 $33.24 $33.07 $33.07 300
29/07/2024 $33.19 $33.19 $33.00 $33.04 1,800
26/07/2024 $33.12 $33.19 $33.12 $32.68 686
25/07/2024 $32.42 $32.68 $32.42 $32.68 70
24/07/2024 $33.55 $33.57 $32.99 $33.10 0
23/07/2024 $33.55 $33.45 $33.21 $33.38 0
22/07/2024 $33.55 $33.57 $33.01 $33.26 0
19/07/2024 $33.55 $33.27 $32.91 $33.01 0
18/07/2024 $33.55 $33.62 $33.18 $33.27 0
17/07/2024 $33.55 $33.55 $33.55 $33.55 300
16/07/2024 $33.96 $33.80 $33.10 $33.79 0
15/07/2024 $33.96 $33.96 $33.73 $33.73 14
12/07/2024 $32.91 $34.09 $33.55 $34.01 0
11/07/2024 $32.91 $33.68 $32.69 $33.62 0
10/07/2024 $32.91 $33.04 $32.69 $32.97 0
09/07/2024 $32.91 $32.97 $32.60 $32.69 0
08/07/2024 $32.91 $32.91 $32.87 $32.87 1
05/07/2024 $32.70 $32.70 $32.70 $32.70 612
04/07/2024 $32.81 $32.81 $32.81 $32.81 199
03/07/2024 $32.72 $32.77 $32.24 $32.74 138,000
02/07/2024 $32.72 $32.30 $32.05 $32.24 0
01/07/2024 $32.72 $32.85 $32.20 $32.28 0
28/06/2024 $32.72 $32.72 $32.64 $32.64 600
27/06/2024 $32.81 $32.81 $32.73 $32.74 600
26/06/2024 $33.00 $33.00 $32.51 $32.61 0
25/06/2024 $33.00 $33.00 $32.71 $32.71 3,100
24/06/2024 $32.90 $33.08 $32.90 $33.08 600
21/06/2024 $32.84 $32.84 $32.78 $32.78 1,500
20/06/2024 $32.95 $33.69 $32.82 $33.16 0
19/06/2024 $32.95 $33.51 $32.84 $33.07 0
18/06/2024 $32.95 $33.31 $32.44 $33.03 0
17/06/2024 $32.95 $32.84 $32.59 $32.71 0
14/06/2024 $32.95 $33.23 $32.47 $32.64 0
13/06/2024 $32.95 $33.90 $32.89 $33.12 0
12/06/2024 $32.95 $33.74 $32.61 $33.70 0
11/06/2024 $32.95 $33.29 $32.72 $32.81 0
10/06/2024 $32.95 $33.09 $32.95 $33.09 1
07/06/2024 $33.39 $33.74 $32.81 $33.14 0
06/06/2024 $33.39 $34.14 $33.33 $33.53 0
05/06/2024 $33.39 $33.44 $33.35 $33.44 1,500
04/06/2024 $33.01 $33.56 $33.06 $33.18 0
03/06/2024 $33.01 $33.72 $33.08 $33.43 0
31/05/2024 $33.01 $33.46 $32.99 $33.08 0
30/05/2024 $33.01 $33.28 $33.01 $33.28 1,200
29/05/2024 $33.30 $33.30 $33.04 $33.04 52,600
28/05/2024 $33.56 $33.63 $33.56 $33.63 138,300
27/05/2024 $33.50 $33.68 $33.48 $33.68 900
24/05/2024 $33.50 $33.68 $33.48 $33.68 900
23/05/2024 $33.38 $33.41 $33.29 $33.41 1,500
22/05/2024 $33.14 $33.37 $33.12 $33.32 0
21/05/2024 $33.14 $33.21 $33.01 $33.12 0
20/05/2024 $33.14 $33.20 $32.99 $33.20 0
17/05/2024 $33.14 $33.16 $32.82 $32.99 0
16/05/2024 $33.14 $33.16 $33.14 $33.16 43
15/05/2024 $32.96 $33.40 $32.89 $33.40 0
14/05/2024 $32.96 $32.91 $32.52 $32.89 0
13/05/2024 $32.96 $32.96 $32.78 $32.78 300

Market data

Select a section