Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Jpm Ez Etf D (JRZD)
Jpm Ez Etf D (JRZD) Historical

JRZD Jpm Ez Etf D

30.0225

-0.3025 (-1.00%)

Jul 19 2024 - Closed

Delayed by 15 minutes

JRZD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	30.0225	-0.30	-1.00%	30.0225	30.0225	30.0225	0
Jul 18 2024	30.325	-0.06	-0.19%	30.325	30.325	30.325	0
Jul 17 2024	30.3825	-0.29	-0.95%	30.45	30.5975	30.295	1,200
Jul 16 2024	30.6725	-0.17	-0.54%	30.6725	30.6725	30.6725	0
Jul 15 2024	30.84	-0.36	-1.15%	30.84	30.84	30.84	0
Jul 12 2024	31.1975	0.39	1.25%	31.1975	31.1975	31.1975	0
Jul 11 2024	30.8125	-0.18	-0.58%	30.8125	30.8125	30.8125	0
Jul 10 2024	30.9925	0.38	1.24%	30.9925	30.9925	30.9925	0
Jul 09 2024	30.6125	-0.45	-1.44%	30.6125	30.6125	30.6125	0
Jul 08 2024	31.06	-0.01	-0.04%	31.06	31.06	31.06	0
Jul 05 2024	31.0725	-0.06	-0.19%	31.0725	31.0725	31.0725	0
Jul 04 2024	31.1325	0.14	0.46%	31.1325	31.1325	31.1325	0
Jul 03 2024	30.99	0.38	1.26%	30.85	31.0575	30.745	331
Jul 02 2024	30.605	-0.15	-0.48%	30.605	30.605	30.605	0
Jul 01 2024	30.7525	0.26	0.84%	30.7525	30.7525	30.7525	0
Jun 28 2024	30.495	-0.10	-0.33%	30.61	30.7075	30.45	600
Jun 27 2024	30.595	-0.13	-0.42%	30.595	30.595	30.595	0
Jun 26 2024	30.725	-0.07	-0.22%	30.725	30.725	30.725	0
Jun 25 2024	30.7925	-0.09	-0.28%	30.7925	30.7925	30.7925	0
Jun 24 2024	30.8775	0.25	0.81%	30.8775	30.8775	30.8775	0
Jun 21 2024	30.63	-0.22	-0.71%	30.69	30.7075	30.465	200
Jun 20 2024	30.8475	0.34	1.12%	30.865	30.88	30.8375	400
Jun 19 2024	30.505	-0.17	-0.55%	30.505	30.505	30.505	0
Jun 18 2024	30.6725	0.20	0.64%	30.6725	30.6725	30.6725	0
Jun 17 2024	30.4775	0.14	0.47%	30.4775	30.4775	30.4775	0
Jun 14 2024	30.335	-0.52	-1.68%	30.335	30.335	30.335	0
Jun 13 2024	30.8525	-0.62	-1.97%	30.8525	30.8525	30.8525	0
Jun 12 2024	31.4725	0.43	1.37%	31.4725	31.4725	31.4725	0
Jun 11 2024	31.0475	-0.27	-0.87%	31.0475	31.0475	31.0475	0
Jun 10 2024	31.32	-0.27	-0.86%	31.32	31.32	31.32	0
Jun 07 2024	31.5925	-0.13	-0.39%	31.595	31.6575	31.5525	524
Jun 06 2024	31.7175	0.18	0.56%	31.685	31.72	31.685	1,667
Jun 05 2024	31.54	0.43	1.39%	31.54	31.54	31.54	0
Jun 04 2024	31.1075	-0.28	-0.89%	31.1075	31.1075	31.1075	0
Jun 03 2024	31.3875	0.18	0.58%	31.445	31.575	31.245	600
May 31 2024	31.205	-0.04	-0.11%	31.205	31.205	31.205	0
May 30 2024	31.24	0.08	0.27%	31.24	31.24	31.24	0
May 29 2024	31.155	-0.35	-1.10%	31.155	31.155	31.155	0
May 28 2024	31.5025	-0.04	-0.13%	31.5025	31.5025	31.5025	0
May 24 2024	31.5425	0.01	0.03%	31.5425	31.5425	31.5425	0
May 23 2024	31.5325	0.07	0.23%	31.5325	31.5325	31.5325	0
May 22 2024	31.46	-0.08	-0.24%	31.46	31.46	31.46	0
May 21 2024	31.535	-0.18	-0.55%	31.535	31.535	31.535	0
May 20 2024	31.71	0.12	0.39%	31.655	31.7275	31.6275	400
May 17 2024	31.5875	-0.10	-0.31%	31.5875	31.5875	31.5875	0
May 16 2024	31.685	-0.10	-0.31%	31.685	31.685	31.685	0
May 15 2024	31.7825	0.15	0.47%	31.7825	31.7825	31.7825	0
May 14 2024	31.6325	0.09	0.28%	31.6325	31.6325	31.6325	0
May 13 2024	31.545	-0.04	-0.11%	31.545	31.545	31.545	0
May 10 2024	31.58	0.22	0.69%	31.58	31.58	31.58	0
May 09 2024	31.365	0.18	0.59%	31.365	31.365	31.365	0
May 08 2024	31.1825	0.15	0.48%	31.1825	31.1825	31.1825	0
May 07 2024	31.035	0.62	2.03%	31.035	31.035	31.035	0
May 03 2024	30.4175	0.15	0.50%	30.4175	30.4175	30.4175	0
May 02 2024	30.2675	0.05	0.17%	30.27	30.4375	30.185	200
May 01 2024	30.2175	-0.17	-0.57%	30.2175	30.2175	30.2175	0
Apr 30 2024	30.39	-0.35	-1.13%	30.39	30.39	30.39	0
Apr 29 2024	30.7375	0.01	0.02%	30.7375	30.7375	30.7375	0
Apr 26 2024	30.73	0.46	1.51%	30.73	30.73	30.73	0
Apr 25 2024	30.2725	-0.24	-0.79%	30.2725	30.2725	30.2725	0
Apr 24 2024	30.515	-0.15	-0.47%	30.515	30.515	30.515	0
Apr 23 2024	30.66	0.46	1.53%	30.66	30.66	30.66	0
Apr 22 2024	30.1975	0.18	0.58%	30.1975	30.1975	30.1975	0

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions