Market data

Select a section

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

(JERA)
Sector: n/a
$45.01
$-0.49 -1.08
Last updated: 16:35:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $47.32 $47.34 $47.29 $47.29 0
16/07/2024 $47.32 $47.32 $47.27 $47.26 1
15/07/2024 $47.60 $48.04 $47.48 $47.52 0
12/07/2024 $47.60 $48.04 $47.60 $48.03 350
11/07/2024 $46.73 $48.03 $46.49 $47.36 0
10/07/2024 $46.73 $46.90 $46.63 $46.90 351
09/07/2024 $46.84 $46.89 $46.76 $46.76 79
08/07/2024 $46.96 $47.83 $46.28 $47.04 0
05/07/2024 $46.96 $47.84 $46.29 $46.98 0
04/07/2024 $46.96 $46.96 $46.92 $46.92 1,025
03/07/2024 $46.43 $46.43 $46.43 $46.42 2
02/07/2024 $46.11 $46.70 $45.44 $46.12 0
01/07/2024 $46.11 $47.39 $45.70 $46.26 0
28/06/2024 $46.11 $46.11 $46.11 $46.11 4,725
27/06/2024 $46.28 $46.85 $45.39 $46.35 0
26/06/2024 $46.28 $46.35 $46.28 $46.35 7,265
25/06/2024 $48.05 $47.14 $45.93 $46.51 0
24/06/2024 $48.05 $47.16 $45.80 $47.03 0
21/06/2024 $48.05 $47.03 $45.63 $47.03 0
20/06/2024 $48.05 $47.23 $46.02 $47.03 0
19/06/2024 $48.05 $47.03 $45.78 $47.03 0
18/06/2024 $48.05 $47.06 $45.69 $47.03 0
17/06/2024 $48.05 $47.03 $45.51 $47.03 0
14/06/2024 $48.05 $47.03 $45.59 $47.03 0
13/06/2024 $48.05 $47.60 $46.38 $47.03 0
12/06/2024 $48.05 $47.81 $45.97 $47.03 0
11/06/2024 $48.05 $47.90 $46.11 $47.03 0
10/06/2024 $48.05 $48.05 $46.16 $47.03 0
07/06/2024 $48.05 $48.81 $46.68 $48.05 0
06/06/2024 $48.05 $48.05 $48.05 $48.05 146
05/06/2024 $47.22 $47.92 $47.12 $47.22 0
04/06/2024 $47.22 $47.61 $46.67 $47.22 0
03/06/2024 $47.22 $47.22 $47.22 $47.22 275
31/05/2024 $46.88 $47.00 $46.97 $46.97 95
30/05/2024 $46.88 $46.99 $46.19 $46.97 0
29/05/2024 $46.88 $46.88 $46.88 $46.88 3,191
28/05/2024 $47.50 $47.84 $46.93 $47.54 0
27/05/2024 $47.50 $47.54 $46.64 $47.54 0
24/05/2024 $47.50 $47.54 $46.64 $47.54 0
23/05/2024 $47.50 $47.70 $47.01 $47.54 0
22/05/2024 $47.50 $47.65 $46.97 $47.54 0
21/05/2024 $47.50 $47.79 $47.01 $47.54 0
20/05/2024 $47.50 $47.94 $47.36 $47.54 0
17/05/2024 $47.50 $47.54 $47.50 $47.54 225
16/05/2024 $47.49 $48.10 $47.28 $47.62 0
15/05/2024 $47.49 $47.62 $47.49 $47.62 75
14/05/2024 $45.24 $47.45 $45.38 $45.38 0
13/05/2024 $45.24 $47.29 $45.38 $45.38 0
10/05/2024 $45.24 $47.16 $45.38 $45.38 0

Market data

Select a section