Market data

Select a section

JPMorgan ETFs (Ireland) ICAV Europe Rei Eq (Esg) Ucits Etf (Acc)

(JERA)
Sector: n/a
$44.78
$0.33 0.75
Last updated: 17:10:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $44.87 $44.88 $44.74 $44.78 1,874
16/01/2025 $44.33 $44.45 $44.27 $43.98 4,584
15/01/2025 $43.40 $44.14 $43.40 $43.98 2,477
14/01/2025 $43.49 $43.49 $43.35 $43.35 2,529
13/01/2025 $43.07 $43.09 $42.86 $43.09 21
10/01/2025 $44.06 $44.08 $43.36 $43.36 7,229
09/01/2025 $43.96 $44.14 $43.96 $44.03 3,129
08/01/2025 $43.81 $43.87 $43.70 $43.87 71
07/01/2025 $44.11 $44.43 $44.11 $44.22 256
06/01/2025 $43.70 $44.24 $43.56 $44.24 708
03/01/2025 $43.40 $43.40 $43.20 $43.28 131
02/01/2025 $43.95 $43.95 $43.29 $43.40 1,388
01/01/2025 $43.65 $43.74 $43.65 $43.74 7
31/12/2024 $43.65 $43.74 $43.65 $43.74 7
30/12/2024 $43.55 $43.55 $43.34 $43.34 96
27/12/2024 $43.74 $43.76 $43.46 $43.76 1,090
26/12/2024 $43.81 $43.81 $43.39 $43.58 79
25/12/2024 $43.81 $43.81 $43.39 $43.58 79
24/12/2024 $43.81 $43.81 $43.39 $43.58 79
23/12/2024 $43.33 $43.37 $43.19 $43.28 72
20/12/2024 $42.90 $43.35 $42.90 $43.35 2,291
19/12/2024 $43.77 $43.82 $43.61 $43.66 1,301
18/12/2024 $44.91 $44.91 $44.76 $44.76 8,156
17/12/2024 $44.87 $44.92 $44.80 $44.80 4,654
16/12/2024 $44.88 $44.95 $44.84 $44.95 57
13/12/2024 $45.38 $45.28 $44.90 $44.99 0
12/12/2024 $45.38 $45.38 $45.23 $45.22 38
11/12/2024 $45.05 $45.31 $45.05 $45.27 2,416
10/12/2024 $45.48 $45.56 $45.18 $45.18 2,111
09/12/2024 $45.71 $45.74 $45.65 $45.74 194
06/12/2024 $45.22 $45.67 $45.52 $45.52 0
05/12/2024 $45.22 $45.48 $45.22 $45.47 4
04/12/2024 $44.89 $44.89 $44.77 $44.77 1,234
03/12/2024 $45.14 $45.14 $44.93 $44.93 36
02/12/2024 $44.19 $44.67 $44.19 $44.56 449
29/11/2024 $44.35 $44.60 $44.24 $44.60 2,147
28/11/2024 $44.28 $44.39 $44.24 $44.30 46
27/11/2024 $43.91 $44.12 $43.87 $44.12 52
26/11/2024 $44.31 $44.31 $43.94 $43.94 70
25/11/2024 $44.24 $44.24 $44.20 $44.19 73
22/11/2024 $43.88 $43.88 $43.45 $43.71 5,047
21/11/2024 $43.62 $43.71 $43.53 $43.71 292
20/11/2024 $44.14 $44.14 $43.58 $43.58 83
19/11/2024 $44.21 $44.21 $43.58 $43.91 3,082
18/11/2024 $43.63 $44.04 $43.63 $44.04 66
15/11/2024 $44.28 $44.28 $43.97 $44.51 1
14/11/2024 $44.01 $44.51 $44.01 $44.51 15,705
13/11/2024 $44.08 $44.08 $43.96 $43.96 119
12/11/2024 $44.59 $44.78 $44.14 $44.14 19
11/11/2024 $45.20 $45.25 $45.07 $45.13 491
08/11/2024 $45.57 $45.70 $45.01 $45.01 50
07/11/2024 $45.33 $45.50 $45.31 $45.50 270
06/11/2024 $46.09 $46.13 $44.97 $44.97 347
05/11/2024 $45.98 $46.09 $45.98 $46.09 18
04/11/2024 $46.24 $46.42 $46.06 $46.06 298
01/11/2024 $45.87 $46.11 $45.87 $46.11 1
31/10/2024 $45.77 $45.77 $45.63 $45.63 2,362
30/10/2024 $46.24 $46.24 $46.09 $46.49 4
29/10/2024 $46.79 $46.91 $46.49 $46.49 2,185
28/10/2024 $46.65 $46.90 $46.60 $46.90 1,734
25/10/2024 $46.64 $46.77 $46.62 $46.66 1,931
24/10/2024 $46.98 $46.98 $46.67 $46.57 12
23/10/2024 $46.65 $46.65 $46.53 $46.57 508
22/10/2024 $46.93 $46.93 $46.70 $46.91 14
21/10/2024 $47.49 $47.53 $47.05 $47.05 141
18/10/2024 $47.44 $47.54 $47.44 $47.54 34
17/10/2024 $47.27 $47.35 $47.27 $47.33 23
16/10/2024 $47.13 $47.13 $47.08 $47.08 2
15/10/2024 $47.86 $47.86 $47.34 $47.34 128
14/10/2024 $47.63 $47.80 $47.53 $47.80 343
11/10/2024 $47.40 $47.67 $47.35 $47.67 47
10/10/2024 $47.39 $47.45 $47.34 $47.34 267
09/10/2024 $47.33 $47.49 $47.28 $47.49 9
08/10/2024 $47.29 $47.38 $47.20 $47.20 98
07/10/2024 $47.36 $47.73 $47.23 $47.53 3,703
04/10/2024 $47.48 $47.48 $47.34 $47.34 23
03/10/2024 $47.64 $47.78 $47.33 $47.33 7
02/10/2024 $48.03 $48.03 $47.87 $47.91 84
01/10/2024 $48.47 $48.47 $47.92 $47.92 22
30/09/2024 $48.82 $48.82 $48.73 $48.78 29
27/09/2024 $48.95 $49.24 $48.95 $49.24 420
26/09/2024 $48.84 $49.07 $48.83 $49.06 17
25/09/2024 $48.38 $48.64 $48.32 $48.32 42
24/09/2024 $48.42 $48.42 $48.29 $48.37 31
23/09/2024 $47.64 $47.92 $47.54 $47.90 39
20/09/2024 $48.39 $48.39 $47.74 $47.74 21
19/09/2024 $48.52 $48.59 $48.42 $47.79 22
18/09/2024 $47.87 $48.02 $47.79 $47.79 6
17/09/2024 $48.19 $48.34 $48.04 $48.04 122
16/09/2024 $47.91 $47.92 $47.84 $47.84 78
13/09/2024 $47.22 $47.92 $47.27 $47.27 0
12/09/2024 $47.22 $47.33 $47.22 $46.78 91
11/09/2024 $46.96 $47.11 $46.78 $46.83 3,221
10/09/2024 $47.11 $47.11 $46.83 $46.83 1
09/09/2024 $47.06 $47.08 $46.98 $47.04 880
06/09/2024 $47.29 $47.47 $46.94 $46.94 643
05/09/2024 $47.52 $47.66 $47.43 $47.42 138
04/09/2024 $47.63 $47.65 $47.52 $47.65 17
03/09/2024 $48.44 $48.44 $48.02 $48.02 9
02/09/2024 $48.48 $48.65 $48.41 $48.47 103
30/08/2024 $48.92 $48.92 $48.48 $48.47 592
29/08/2024 $48.65 $48.68 $48.56 $48.63 164
28/08/2024 $48.59 $48.59 $48.38 $48.46 9
27/08/2024 $48.50 $48.53 $48.42 $48.49 688
26/08/2024 $48.18 $48.18 $47.99 $47.99 27
23/08/2024 $48.18 $48.18 $47.99 $47.99 27
22/08/2024 $48.18 $48.18 $47.99 $47.99 27
21/08/2024 $47.80 $47.93 $47.80 $47.93 8
20/08/2024 $47.79 $47.79 $47.64 $47.67 7
19/08/2024 $47.30 $47.60 $47.30 $47.08 80
16/08/2024 $47.06 $47.09 $47.06 $47.08 9
15/08/2024 $46.57 $46.98 $46.57 $46.98 8
14/08/2024 $46.37 $46.48 $46.37 $46.48 5
13/08/2024 $45.76 $45.97 $45.66 $45.97 24
12/08/2024 $45.63 $45.71 $45.58 $45.63 17
09/08/2024 $45.66 $45.69 $45.61 $45.63 4
08/08/2024 $45.04 $45.28 $44.95 $45.28 18
07/08/2024 $45.23 $45.45 $45.23 $45.32 924
06/08/2024 $44.77 $44.77 $44.31 $44.62 554
05/08/2024 $44.24 $44.82 $44.17 $44.68 197
02/08/2024 $45.55 $45.76 $45.38 $45.38 868
01/08/2024 $46.56 $46.64 $46.07 $46.06 821
31/07/2024 $46.95 $47.17 $46.90 $46.90 2,902
30/07/2024 $46.41 $46.63 $46.40 $46.49 119
29/07/2024 $46.73 $46.74 $46.41 $46.41 54
26/07/2024 $46.49 $46.69 $46.49 $46.34 1
25/07/2024 $45.96 $46.34 $45.93 $46.34 179
24/07/2024 $46.53 $46.78 $46.53 $46.65 152
23/07/2024 $46.91 $46.91 $46.90 $46.90 1
22/07/2024 $46.60 $47.17 $46.50 $47.02 0
19/07/2024 $46.60 $46.65 $46.50 $46.50 192
18/07/2024 $47.32 $47.95 $46.59 $46.98 0

Market data

Select a section