Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jpm Ez Etf D (JRZD) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Apr 2025 (Wed) 32.72 32.72 32.72 32.665 200
1st Apr 2025 (Tue) 32.535 32.7625 32.535 32.7625 0
31st Mar 2025 (Mon) 32.535 32.535 32.535 32.535 822
28th Mar 2025 (Fri) 33.1375 33.1375 32.89 32.89 0
27th Mar 2025 (Thu) 33.2625 33.2625 33.1375 33.1375 0
26th Mar 2025 (Wed) 33.60 33.60 33.2625 33.2625 0
25th Mar 2025 (Tue) 33.345 33.60 33.345 33.60 0
24th Mar 2025 (Mon) 33.4175 33.4175 33.345 33.345 0
21st Mar 2025 (Fri) 33.515 33.515 33.4175 33.4175 0
20th Mar 2025 (Thu) 33.7975 33.7975 33.515 33.515 0
19th Mar 2025 (Wed) 33.82 33.82 33.82 33.7975 400
18th Mar 2025 (Tue) 33.4125 33.71 33.4125 33.71 0
17th Mar 2025 (Mon) 33.185 33.4125 33.185 33.4125 0
14th Mar 2025 (Fri) 32.785 33.185 32.785 33.185 2,300
13th Mar 2025 (Thu) 32.93 32.93 32.785 32.785 0
12th Mar 2025 (Wed) 32.6425 32.93 32.6425 32.93 0
11th Mar 2025 (Tue) 33.11 33.11 32.6425 32.6425 0
10th Mar 2025 (Mon) 33.5725 33.5725 33.11 33.11 0
7th Mar 2025 (Fri) 33.8875 33.8875 33.5725 33.5725 0
6th Mar 2025 (Thu) 33.6075 33.8875 33.6075 33.8875 1,460
5th Mar 2025 (Wed) 32.8725 33.6075 32.8725 33.6075 1,400
4th Mar 2025 (Tue) 33.8125 33.8125 32.8725 32.8725 0
3rd Mar 2025 (Mon) 33.375 33.8125 33.375 33.8125 0
28th Feb 2025 (Fri) 33.445 33.445 33.375 33.375 0
27th Feb 2025 (Thu) 33.80 33.80 33.445 33.445 0
26th Feb 2025 (Wed) 33.335 33.80 33.335 33.80 0
25th Feb 2025 (Tue) 33.375 33.375 33.335 33.335 0
24th Feb 2025 (Mon) 33.47 33.47 33.47 33.375 200
21st Feb 2025 (Fri) 33.495 33.495 33.47 33.475 1,500
20th Feb 2025 (Thu) 33.47 33.47 33.47 33.375 200
19th Feb 2025 (Wed) 33.8075 33.8075 33.3425 33.3425 0
18th Feb 2025 (Tue) 33.7275 33.8075 33.7275 33.8075 2,600
17th Feb 2025 (Mon) 33.5275 33.7275 33.5275 33.7275 0
14th Feb 2025 (Fri) 33.555 33.555 33.555 33.5275 308
13th Feb 2025 (Thu) 33.0175 33.5575 33.0175 33.5575 0
12th Feb 2025 (Wed) 33.025 33.025 33.025 33.0175 2,632
11th Feb 2025 (Tue) 32.745 32.895 32.745 32.895 0
10th Feb 2025 (Mon) 32.4975 32.745 32.4975 32.745 0
7th Feb 2025 (Fri) 32.64 32.64 32.60 32.4975 380
6th Feb 2025 (Thu) 32.0975 32.7125 32.0975 32.7125 0
5th Feb 2025 (Wed) 32.095 32.0975 32.095 32.0975 0
4th Feb 2025 (Tue) 31.835 32.095 31.835 32.095 0
3rd Feb 2025 (Mon) 32.2475 32.2475 31.835 31.835 0
FTSE 100 Latest
Value8,608.48
Change0.00