Market data

Select a section

JPMorgan ETFs (Ireland) ICAV Europe Rei Ucits Etf Eur Acc

(JERA)
Sector: n/a
$55.64
$-0.42 -0.74
Last updated: 16:38:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $55.77 $55.88 $55.64 $55.64 4,631
30/10/2025 $56.31 $56.32 $56.06 $56.06 2
29/10/2025 $56.56 $56.73 $56.27 $56.58 0
27/10/2025 $56.51 $56.63 $56.51 $56.63 1,784
23/10/2025 $56.03 $56.19 $56.01 $56.19 19,867
22/10/2025 $55.94 $56.03 $55.86 $56.00 23,765
21/10/2025 $56.01 $56.17 $55.98 $56.17 2,821
20/10/2025 $56.00 $56.25 $55.88 $56.25 12,791
17/10/2025 $55.65 $55.93 $55.65 $55.74 4,020
16/10/2025 $55.79 $56.26 $55.78 $56.26 1,868
15/10/2025 $55.65 $55.72 $55.59 $55.72 1,568
14/10/2025 $54.61 $55.03 $54.61 $55.03 6,219
13/10/2025 $55.46 $55.46 $55.07 $55.10 2,800
10/10/2025 $55.88 $55.71 $55.04 $55.12 0
09/10/2025 $55.88 $55.88 $55.50 $55.49 136
08/10/2025 $55.61 $56.05 $55.61 $56.04 1,024
07/10/2025 $55.85 $55.85 $55.79 $55.79 25
06/10/2025 $55.60 $56.11 $55.60 $56.11 507
03/10/2025 $56.09 $56.23 $56.08 $56.22 15,440
02/10/2025 $55.89 $56.13 $55.81 $55.81 12,767
01/10/2025 $55.23 $55.59 $55.23 $55.58 914
30/09/2025 $54.54 $54.79 $54.46 $54.79 12,318
29/09/2025 $54.51 $54.67 $54.51 $54.67 7
26/09/2025 $54.26 $54.35 $54.26 $54.35 1
25/09/2025 $54.14 $54.24 $53.77 $53.76 3,168
24/09/2025 $54.79 $54.85 $54.27 $54.40 0
23/09/2025 $54.79 $54.81 $54.77 $54.81 9
22/09/2025 $54.45 $54.53 $54.45 $54.53 2
19/09/2025 $54.62 $54.79 $54.40 $54.49 0
18/09/2025 $54.62 $54.76 $54.62 $54.76 3,070
17/09/2025 $54.48 $54.48 $54.42 $54.46 74
16/09/2025 $54.80 $54.80 $54.44 $54.44 47
15/09/2025 $54.18 $54.73 $54.59 $54.72 0
12/09/2025 $54.18 $54.74 $54.20 $54.29 0
11/09/2025 $54.23 $54.45 $54.23 $54.45 9
10/09/2025 $54.18 $54.18 $54.15 $54.15 4
09/09/2025 $54.21 $54.61 $54.12 $54.21 0
08/09/2025 $54.21 $54.36 $54.12 $54.36 182
05/09/2025 $53.93 $53.96 $53.93 $53.96 125
04/09/2025 $53.46 $53.70 $53.46 $53.69 612
02/09/2025 $52.98 $53.07 $52.97 $52.97 57
01/09/2025 $54.00 $54.00 $53.94 $53.96 115
29/08/2025 $53.87 $53.89 $53.87 $53.88 525
28/08/2025 $54.15 $54.20 $54.13 $54.13 1,262
27/08/2025 $53.70 $53.90 $53.68 $53.90 6,923
26/08/2025 $53.90 $54.14 $53.88 $53.97 1,265
25/08/2025 $54.39 $55.08 $54.39 $55.08 184
22/08/2025 $54.39 $55.08 $54.39 $55.08 184
21/08/2025 $54.29 $54.32 $54.28 $54.31 6
20/08/2025 $54.36 $54.61 $54.36 $54.61 5,419
19/08/2025 $54.18 $54.57 $54.18 $54.57 105
18/08/2025 $53.95 $54.00 $53.91 $54.00 1,201
15/08/2025 $54.27 $54.30 $54.27 $54.30 31
14/08/2025 $53.90 $53.92 $53.76 $53.92 50
13/08/2025 $53.11 $53.98 $53.45 $53.90 0
12/08/2025 $53.11 $53.45 $52.98 $53.44 109
11/08/2025 $53.35 $53.35 $52.92 $52.92 952
08/08/2025 $53.14 $53.28 $53.14 $53.28 4
07/08/2025 $53.03 $53.06 $53.03 $53.06 86
06/08/2025 $52.33 $52.49 $52.33 $52.49 22
05/08/2025 $52.21 $52.32 $52.21 $52.31 1,495
04/08/2025 $51.85 $52.21 $51.85 $52.17 60,335
01/08/2025 $51.33 $51.56 $51.31 $51.53 1,709
31/07/2025 $53.13 $53.12 $52.88 $52.25 0
30/07/2025 $53.13 $53.18 $52.91 $52.94 2,954
29/07/2025 $53.08 $53.52 $53.08 $53.11 962
28/07/2025 $54.11 $54.11 $53.39 $53.39 1,137
25/07/2025 $53.95 $54.05 $53.75 $54.05 3,145
24/07/2025 $54.40 $54.40 $54.36 $54.35 26
23/07/2025 $54.05 $54.10 $53.94 $54.10 11,329
22/07/2025 $53.27 $53.50 $53.22 $53.49 974
21/07/2025 $53.56 $53.59 $53.26 $53.59 13
18/07/2025 $53.32 $53.41 $53.32 $53.35 954
17/07/2025 $53.08 $53.21 $53.07 $53.21 11
16/07/2025 $53.79 $53.22 $52.70 $53.13 0
15/07/2025 $53.79 $53.79 $53.04 $53.03 4,867
14/07/2025 $53.38 $53.58 $53.36 $53.58 74
11/07/2025 $53.67 $53.67 $53.60 $53.60 1,051
10/07/2025 $54.48 $54.56 $54.17 $54.22 3,822
09/07/2025 $53.79 $54.14 $53.79 $54.04 2,872
08/07/2025 $53.52 $53.55 $53.52 $53.54 2
07/07/2025 $53.35 $53.50 $53.29 $53.50 16,859
04/07/2025 $53.44 $53.51 $53.30 $53.51 1,576
03/07/2025 $53.76 $53.82 $53.65 $53.65 1,781
02/07/2025 $53.68 $53.68 $53.51 $53.53 1,675
01/07/2025 $53.54 $53.54 $53.33 $53.47 2,774
30/06/2025 $53.52 $53.52 $53.34 $53.40 1,536
27/06/2025 $53.43 $53.53 $53.43 $53.53 7
26/06/2025 $52.87 $52.87 $52.71 $52.78 3,781
25/06/2025 $52.68 $52.71 $52.52 $52.51 22
24/06/2025 $52.91 $53.02 $52.77 $53.02 25
23/06/2025 $51.89 $52.06 $51.62 $52.06 3,263
20/06/2025 $52.31 $52.31 $52.04 $52.04 5
19/06/2025 $51.86 $51.87 $51.76 $51.76 3,603
18/06/2025 $52.65 $52.65 $52.43 $52.47 124
17/06/2025 $52.86 $52.86 $52.67 $52.67 5
16/06/2025 $52.99 $53.66 $53.16 $53.47 0
13/06/2025 $52.99 $53.16 $52.98 $53.16 93
12/06/2025 $53.59 $53.69 $53.59 $53.69 9
11/06/2025 $53.36 $53.44 $53.36 $53.44 50
10/06/2025 $53.36 $53.37 $53.34 $53.33 73
09/06/2025 $53.09 $53.27 $53.09 $53.27 1
06/06/2025 $53.10 $53.15 $53.10 $53.15 1
05/06/2025 $53.28 $53.28 $53.14 $53.20 1,009
04/06/2025 $52.90 $53.11 $52.90 $53.02 5,914
03/06/2025 $52.45 $52.54 $52.45 $52.53 761
02/06/2025 $52.55 $52.72 $52.43 $52.72 208
30/05/2025 $52.62 $52.62 $52.47 $52.47 456
29/05/2025 $52.31 $52.45 $52.31 $52.44 22
28/05/2025 $52.57 $52.57 $52.23 $52.23 40
27/05/2025 $52.97 $52.99 $52.85 $52.85 274
26/05/2025 $51.76 $52.12 $51.76 $52.12 117
23/05/2025 $51.76 $52.12 $51.76 $52.12 117
22/05/2025 $52.52 $52.52 $52.35 $52.35 280
21/05/2025 $52.70 $53.01 $52.65 $52.94 7,395
20/05/2025 $52.49 $52.62 $52.49 $52.62 769
19/05/2025 $51.87 $52.13 $51.87 $52.13 137
16/05/2025 $51.86 $51.88 $51.52 $51.51 1,002
15/05/2025 $51.11 $51.46 $51.09 $51.46 44
14/05/2025 $51.45 $51.46 $51.24 $51.24 8
13/05/2025 $50.99 $51.18 $50.97 $51.17 2
12/05/2025 $50.83 $50.91 $50.63 $50.91 2,853
09/05/2025 $50.89 $51.00 $50.89 $50.89 5,001
08/05/2025 $51.07 $52.03 $50.65 $50.73 0
07/05/2025 $51.07 $51.07 $50.88 $50.88 13
06/05/2025 $51.54 $51.54 $50.87 $51.05 2,386
05/05/2025 $50.39 $51.38 $49.83 $51.09 0
02/05/2025 $50.39 $51.38 $49.83 $51.09 0

Market data

Select a section