Market data

Select a section

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

(JERA)
Sector: n/a
$45.68
$-2.58 -5.35
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $46.73 $46.73 $45.68 $45.68 3,231
03/04/2025 $48.62 $48.62 $48.26 $48.26 76
02/04/2025 $48.48 $48.67 $48.48 $48.67 927
01/04/2025 $48.72 $48.72 $48.45 $48.70 888
31/03/2025 $48.48 $48.48 $48.23 $48.23 2,145
28/03/2025 $48.99 $49.06 $48.99 $49.06 2,146
27/03/2025 $50.02 $49.50 $48.49 $49.22 0
26/03/2025 $50.02 $50.02 $49.29 $49.33 6,985
25/03/2025 $49.73 $49.82 $49.73 $49.81 279
24/03/2025 $49.67 $49.67 $49.43 $49.43 38
21/03/2025 $49.64 $49.64 $49.45 $49.58 5,114
20/03/2025 $49.82 $49.98 $49.82 $49.98 13
19/03/2025 $50.28 $50.37 $50.28 $50.37 20
18/03/2025 $50.47 $50.55 $50.41 $50.40 8
17/03/2025 $49.66 $50.06 $49.66 $50.06 17
14/03/2025 $48.90 $49.48 $48.90 $49.47 352
13/03/2025 $49.03 $49.29 $48.92 $48.95 4,098
12/03/2025 $49.18 $49.49 $49.18 $49.24 1,466
11/03/2025 $49.45 $49.47 $48.84 $48.83 188
10/03/2025 $49.77 $49.77 $49.36 $49.36 4,100
07/03/2025 $50.14 $50.14 $50.10 $50.10 350
06/03/2025 $49.82 $50.24 $49.80 $50.24 161
05/03/2025 $49.87 $49.97 $49.81 $49.97 4,463
04/03/2025 $48.74 $48.82 $48.38 $48.38 12
03/03/2025 $49.14 $49.35 $49.14 $49.35 16
28/02/2025 $48.48 $48.54 $48.44 $48.44 3
27/02/2025 $48.51 $48.54 $48.49 $48.49 20,002
26/02/2025 $48.95 $49.23 $48.95 $49.23 3,934
25/02/2025 $48.51 $48.78 $48.51 $48.70 228
24/02/2025 $48.70 $48.70 $48.58 $48.58 1
21/02/2025 $48.56 $48.60 $48.55 $48.60 3
20/02/2025 $48.38 $48.45 $48.31 $48.31 95
19/02/2025 $48.58 $48.58 $48.01 $48.01 27
18/02/2025 $48.47 $48.71 $48.47 $48.71 67
17/02/2025 $48.52 $48.66 $48.52 $48.66 48
14/02/2025 $48.53 $48.53 $48.52 $48.52 6
13/02/2025 $48.07 $48.36 $48.03 $48.36 3,191
12/02/2025 $47.46 $47.58 $47.44 $47.46 530
11/02/2025 $47.03 $47.31 $47.03 $47.31 7
10/02/2025 $46.94 $47.09 $46.94 $47.03 79
07/02/2025 $47.10 $47.20 $46.80 $46.80 3,261
06/02/2025 $46.76 $47.24 $46.76 $46.68 21
05/02/2025 $46.56 $46.68 $46.56 $46.68 4,327
04/02/2025 $45.98 $46.35 $45.98 $45.78 27
03/02/2025 $45.29 $45.78 $45.29 $45.78 140
31/01/2025 $46.60 $46.60 $46.58 $46.58 2
30/01/2025 $46.50 $46.68 $46.50 $46.68 20
29/01/2025 $46.16 $46.30 $46.16 $46.21 176
28/01/2025 $46.42 $46.42 $45.98 $46.06 979
27/01/2025 $45.81 $46.24 $45.81 $46.24 4,625
24/01/2025 $46.35 $46.35 $46.22 $46.33 42
23/01/2025 $45.60 $45.88 $45.60 $45.88 1,267
22/01/2025 $45.95 $45.95 $45.70 $45.70 2
21/01/2025 $45.20 $45.52 $45.16 $45.52 12
20/01/2025 $44.97 $45.31 $44.84 $45.31 2,763
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

Market data

Select a section