Market data

Select a section

JpMorgan ETFs (Ireland) Icav Jpm Europe Rei Eq (Esg) Ucits ETF (Acc)

(JERE)
Sector: n/a
3,535.75p
-143.25p -3.89
Last updated: 16:49:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 3,541.00p 3,561.50p 3,530.00p 3,535.75p 1,552
03/04/2025 3,762.00p 3,708.00p 3,679.00p 3,679.00p 769
02/04/2025 3,762.00p 3,753.00p 3,739.31p 3,753.00p 142
01/04/2025 3,762.00p 3,776.00p 3,748.00p 3,767.75p 646
31/03/2025 3,837.50p 3,752.50p 3,733.50p 3,735.00p 410
28/03/2025 3,837.50p 3,791.50p 3,786.50p 3,788.75p 5
27/03/2025 3,837.50p 3,797.50p 3,796.00p 3,796.75p 2
26/03/2025 3,837.50p 3,839.50p 3,826.00p 3,826.00p 2
25/03/2025 3,837.50p 3,861.05p 3,843.00p 3,843.00p 322
24/03/2025 3,837.50p 3,857.96p 3,829.25p 3,829.25p 2,930
21/03/2025 3,836.00p 3,842.00p 3,823.00p 3,842.00p 6,006
20/03/2025 3,853.50p 3,881.00p 3,843.00p 3,854.00p 400
19/03/2025 3,853.50p 3,882.25p 3,872.28p 3,882.25p 495
18/03/2025 3,853.50p 3,901.50p 3,873.36p 3,879.25p 105
17/03/2025 3,853.50p 3,856.25p 3,836.00p 3,856.25p 285
14/03/2025 3,782.50p 3,831.75p 3,781.00p 3,831.75p 2,752
13/03/2025 3,792.00p 3,792.00p 3,779.00p 3,781.50p 3,551
12/03/2025 3,809.00p 3,814.00p 3,773.50p 3,795.25p 34
11/03/2025 3,841.00p 3,811.83p 3,774.75p 3,774.75p 147
10/03/2025 3,841.00p 3,888.50p 3,827.00p 3,827.00p 492
07/03/2025 3,888.00p 3,879.25p 3,874.20p 3,879.25p 254
06/03/2025 3,888.00p 3,893.75p 3,866.36p 3,893.75p 33
05/03/2025 3,888.00p 3,894.00p 3,869.00p 3,894.00p 491
04/03/2025 3,817.00p 3,844.50p 3,805.25p 3,805.25p 1,294
03/03/2025 3,863.00p 3,884.50p 3,839.50p 3,882.50p 714
28/02/2025 3,836.50p 3,848.75p 3,834.26p 3,848.75p 40
27/02/2025 3,836.50p 3,852.50p 3,836.50p 3,841.50p 97
26/02/2025 3,865.00p 3,880.00p 3,865.00p 3,878.00p 478
25/02/2025 3,854.50p 3,856.00p 3,847.00p 3,847.00p 11
24/02/2025 3,833.00p 3,851.00p 3,832.00p 3,844.50p 245
21/02/2025 3,825.00p 3,845.50p 3,835.00p 3,845.50p 912
20/02/2025 3,825.00p 3,837.73p 3,824.00p 3,824.00p 244
19/02/2025 3,859.50p 3,853.58p 3,821.25p 3,821.25p 657
18/02/2025 3,859.50p 3,864.25p 3,857.25p 3,864.25p 3,594
17/02/2025 3,859.50p 3,862.50p 3,858.50p 3,861.25p 32
14/02/2025 3,857.50p 3,861.00p 3,848.00p 3,848.00p 21
13/02/2025 3,795.00p 3,858.50p 3,846.10p 3,827.25p 1,070
12/02/2025 3,795.00p 3,827.25p 3,814.50p 3,827.25p 2
11/02/2025 3,795.00p 3,827.50p 3,801.95p 3,809.25p 521
10/02/2025 3,795.00p 3,801.00p 3,779.00p 3,799.50p 6,652
07/02/2025 3,782.00p 3,802.50p 3,775.56p 3,775.75p 879
06/02/2025 3,715.00p 3,801.50p 3,725.50p 3,797.75p 19
05/02/2025 3,715.00p 3,726.00p 3,714.00p 3,726.00p 452
04/02/2025 3,707.00p 3,714.50p 3,685.66p 3,688.75p 17,916
03/02/2025 3,682.50p 3,688.75p 3,670.50p 3,688.75p 405
31/01/2025 3,682.50p 3,758.95p 3,750.00p 3,750.00p 100
30/01/2025 3,682.50p 3,745.75p 3,733.31p 3,745.75p 326
29/01/2025 3,682.50p 3,729.00p 3,716.50p 3,716.50p 746
28/01/2025 3,682.50p 3,715.78p 3,703.25p 3,703.25p 101
27/01/2025 3,682.50p 3,705.75p 3,678.78p 3,705.75p 684
24/01/2025 3,727.00p 3,736.00p 3,706.80p 3,709.50p 661
23/01/2025 3,709.50p 3,717.75p 3,708.00p 3,709.50p 692
22/01/2025 3,682.50p 3,711.23p 3,703.95p 3,709.50p 152
21/01/2025 3,682.50p 3,693.50p 3,660.50p 3,693.00p 267
20/01/2025 3,682.50p 3,699.50p 3,649.00p 3,685.50p 2,960
17/01/2025 3,677.00p 3,679.00p 3,668.50p 3,674.25p 1,969
16/01/2025 3,628.00p 3,650.00p 3,628.00p 3,594.00p 379
15/01/2025 3,570.50p 3,594.00p 3,570.91p 3,594.00p 497
14/01/2025 3,570.50p 3,574.50p 3,555.50p 3,555.50p 0
13/01/2025 3,570.50p 3,548.59p 3,543.00p 3,544.25p 291
10/01/2025 3,570.50p 3,570.50p 3,556.50p 3,556.50p 4,404
09/01/2025 3,575.00p 3,584.24p 3,575.00p 3,581.50p 4,001
08/01/2025 3,538.00p 3,553.75p 3,537.50p 3,553.75p 7,052
07/01/2025 3,514.50p 3,540.25p 3,510.50p 3,540.25p 287
06/01/2025 3,499.50p 3,527.50p 3,492.00p 3,527.50p 1,406
03/01/2025 3,476.50p 3,500.06p 3,488.00p 3,488.00p 486
02/01/2025 3,476.50p 3,514.00p 3,475.53p 3,506.00p 784
01/01/2025 3,471.50p 3,520.00p 3,393.75p 3,486.50p 0
31/12/2024 3,471.50p 3,520.00p 3,393.75p 3,486.50p 0
30/12/2024 3,471.50p 3,473.99p 3,453.00p 3,465.00p 25
27/12/2024 3,471.50p 3,475.75p 3,457.38p 3,475.75p 154
26/12/2024 3,471.50p 3,618.00p 3,471.50p 3,472.25p 168
25/12/2024 3,471.50p 3,618.00p 3,471.50p 3,472.25p 168
24/12/2024 3,471.50p 3,618.00p 3,471.50p 3,472.25p 168
23/12/2024 3,429.50p 3,458.50p 3,454.00p 3,458.50p 1
20/12/2024 3,429.50p 3,446.51p 3,420.00p 3,446.25p 5,074
19/12/2024 3,471.00p 3,484.50p 3,471.00p 3,478.00p 5,845
18/12/2024 3,528.50p 3,536.00p 3,526.00p 3,527.00p 10,071
17/12/2024 3,524.00p 3,536.00p 3,522.50p 3,522.50p 2,038
16/12/2024 3,584.50p 3,584.50p 3,545.50p 3,545.50p 722
13/12/2024 3,572.00p 3,572.14p 3,560.50p 3,563.50p 1,304
12/12/2024 3,572.00p 3,572.00p 3,556.39p 3,563.00p 731
11/12/2024 3,544.00p 3,557.80p 3,544.00p 3,550.50p 1,414
10/12/2024 3,569.50p 3,572.50p 3,548.00p 3,548.00p 2,344
09/12/2024 3,590.50p 3,597.50p 3,572.41p 3,576.25p 2,098
06/12/2024 3,541.50p 3,577.45p 3,565.09p 3,574.00p 946
05/12/2024 3,541.50p 3,566.00p 3,541.50p 3,566.00p 2
04/12/2024 3,486.00p 3,547.50p 3,542.00p 3,546.00p 2
03/12/2024 3,486.00p 3,549.00p 3,543.50p 3,549.00p 33
02/12/2024 3,486.00p 3,522.00p 3,486.00p 3,522.00p 4,364
29/11/2024 3,501.50p 3,507.50p 3,492.10p 3,497.25p 2,633
28/11/2024 3,506.00p 3,506.00p 3,497.25p 3,497.25p 88
27/11/2024 3,481.50p 3,481.50p 3,479.00p 3,479.00p 195
26/11/2024 3,476.50p 3,507.50p 3,501.75p 3,501.75p 4
25/11/2024 3,476.50p 3,530.50p 3,517.50p 3,517.50p 1
22/11/2024 3,476.50p 3,498.75p 3,469.50p 3,467.75p 781
21/11/2024 3,491.50p 3,494.00p 3,426.25p 3,467.75p 0
20/11/2024 3,491.50p 3,448.00p 3,446.25p 3,446.25p 8
19/11/2024 3,491.50p 3,491.50p 3,444.50p 3,464.00p 5,031
18/11/2024 3,466.00p 3,484.00p 3,473.50p 3,480.75p 19
15/11/2024 3,466.00p 3,502.25p 3,470.75p 3,501.75p 0
14/11/2024 3,466.00p 3,505.00p 3,466.00p 3,501.75p 1,862
13/11/2024 3,487.50p 3,467.74p 3,449.00p 3,465.00p 206
12/11/2024 3,487.50p 3,488.50p 3,462.25p 3,462.25p 3,237
11/11/2024 3,505.50p 3,515.00p 3,505.50p 3,507.75p 7,485
08/11/2024 3,508.00p 3,508.00p 3,473.50p 3,478.25p 10
07/11/2024 3,493.50p 3,505.50p 3,493.50p 3,505.50p 8
06/11/2024 3,536.50p 3,536.50p 3,491.00p 3,492.50p 604
05/11/2024 3,543.00p 3,545.33p 3,543.00p 3,543.50p 2,390
04/11/2024 3,570.00p 3,570.50p 3,558.50p 3,558.50p 313
01/11/2024 3,526.50p 3,563.50p 3,555.00p 3,561.50p 7
31/10/2024 3,526.50p 3,539.25p 3,522.79p 3,539.25p 90
30/10/2024 3,563.00p 3,563.00p 3,545.75p 3,545.75p 25
29/10/2024 3,584.00p 3,584.00p 3,575.00p 3,575.00p 78
28/10/2024 3,604.00p 3,611.50p 3,585.00p 3,605.00p 6,862
25/10/2024 3,592.00p 3,604.00p 3,583.50p 3,601.25p 8,577
24/10/2024 3,617.50p 3,617.50p 3,601.00p 3,597.75p 31
23/10/2024 3,598.50p 3,608.00p 3,591.50p 3,597.75p 10
22/10/2024 3,602.00p 3,630.00p 3,602.00p 3,615.50p 159
21/10/2024 3,632.50p 3,648.00p 3,624.50p 3,624.50p 2
18/10/2024 3,662.50p 3,643.75p 3,640.00p 3,643.75p 1
17/10/2024 3,662.50p 3,640.50p 3,628.50p 3,637.25p 12
16/10/2024 3,662.50p 3,623.00p 3,617.00p 3,619.25p 27
15/10/2024 3,662.50p 3,662.50p 3,616.75p 3,616.75p 450
14/10/2024 3,657.00p 3,662.00p 3,648.00p 3,660.50p 99
11/10/2024 3,623.50p 3,645.00p 3,641.50p 3,645.00p 0
10/10/2024 3,623.50p 3,629.00p 3,623.50p 3,628.75p 2
09/10/2024 3,614.00p 3,631.25p 3,609.00p 3,631.25p 17
08/10/2024 3,614.00p 3,614.00p 3,606.75p 3,606.75p 8
07/10/2024 3,632.50p 3,647.50p 3,612.00p 3,633.25p 459

Market data

Select a section