Market data

Select a section

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

(JERE)
Sector: n/a
3,478.25p
-27.25p -0.78
Last updated: 16:59:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 3,618.50p 3,619.00p 3,606.00p 3,614.50p 260
03/10/2024 3,616.00p 3,632.00p 3,614.00p 3,615.25p 402
02/10/2024 3,612.00p 3,626.40p 3,601.00p 3,617.50p 2,357
01/10/2024 3,636.00p 3,639.50p 3,605.00p 3,611.75p 138
30/09/2024 3,650.00p 3,665.00p 3,625.00p 3,625.00p 12,916
27/09/2024 3,664.00p 3,673.00p 3,661.90p 3,672.75p 4,736
26/09/2024 3,666.50p 3,666.50p 3,656.50p 3,657.00p 185
25/09/2024 3,590.00p 3,619.00p 3,618.00p 3,619.00p 21
24/09/2024 3,590.00p 3,615.00p 3,607.00p 3,615.00p 36
23/09/2024 3,590.00p 3,600.50p 3,585.00p 3,589.00p 78
20/09/2024 3,641.00p 3,600.00p 3,596.50p 3,596.50p 7
19/09/2024 3,641.00p 3,668.00p 3,656.75p 3,618.75p 1
18/09/2024 3,641.00p 3,641.00p 3,618.75p 3,647.25p 133
17/09/2024 3,634.00p 3,647.25p 3,624.50p 3,647.25p 6
16/09/2024 3,634.00p 3,637.00p 3,622.75p 3,622.75p 5
13/09/2024 3,592.50p 3,640.00p 3,628.25p 3,614.25p 4
12/09/2024 3,592.50p 3,641.50p 3,610.50p 3,592.75p 2
11/09/2024 3,592.50p 3,597.50p 3,591.50p 3,592.75p 61
10/09/2024 3,592.50p 3,605.50p 3,567.00p 3,580.00p 0
09/09/2024 3,592.50p 3,597.75p 3,587.71p 3,597.75p 1,910
06/09/2024 3,585.50p 3,606.00p 3,567.00p 3,567.00p 475
05/09/2024 3,628.50p 3,633.00p 3,605.00p 3,605.00p 54
04/09/2024 3,704.50p 3,626.00p 3,611.50p 3,623.75p 2
03/09/2024 3,704.50p 3,687.00p 3,670.00p 3,670.00p 6
02/09/2024 3,704.50p 3,702.00p 3,684.50p 3,699.25p 2
30/08/2024 3,704.50p 3,713.00p 3,699.25p 3,699.25p 134
29/08/2024 3,685.50p 3,698.00p 3,685.50p 3,698.00p 32
28/08/2024 3,666.00p 3,678.50p 3,671.75p 3,671.75p 28
27/08/2024 3,666.00p 3,682.00p 3,663.00p 3,665.25p 192
26/08/2024 3,672.50p 3,681.50p 3,661.50p 3,672.00p 30
23/08/2024 3,672.50p 3,681.50p 3,661.50p 3,672.00p 30
22/08/2024 3,672.50p 3,681.50p 3,661.50p 3,672.00p 30
21/08/2024 3,674.50p 3,675.00p 3,668.50p 3,668.50p 5
20/08/2024 3,677.00p 3,681.50p 3,660.25p 3,660.25p 11
19/08/2024 3,661.50p 3,672.50p 3,650.20p 3,651.75p 260
16/08/2024 3,648.00p 3,652.00p 3,651.75p 3,651.75p 1
15/08/2024 3,648.00p 3,653.50p 3,647.00p 3,653.25p 12
14/08/2024 3,578.00p 3,619.75p 3,606.50p 3,619.75p 12
13/08/2024 3,578.00p 3,586.25p 3,573.69p 3,586.25p 231
12/08/2024 3,593.50p 3,594.00p 3,568.00p 3,576.50p 7
09/08/2024 3,545.00p 3,583.00p 3,571.00p 3,573.25p 22
08/08/2024 3,545.00p 3,564.50p 3,545.00p 3,564.50p 148
07/08/2024 3,526.00p 3,573.00p 3,541.21p 3,556.75p 48
06/08/2024 3,526.00p 3,526.00p 3,500.04p 3,516.00p 4,908
05/08/2024 3,595.00p 3,506.75p 3,495.50p 3,506.75p 8
02/08/2024 3,595.00p 3,595.50p 3,551.25p 3,551.25p 438
01/08/2024 3,637.00p 3,640.50p 3,607.50p 3,607.50p 848
31/07/2024 3,668.00p 3,668.00p 3,651.00p 3,654.00p 4,406
30/07/2024 3,613.00p 3,635.50p 3,624.75p 3,624.75p 1
29/07/2024 3,613.00p 3,625.50p 3,610.75p 3,610.75p 18
26/07/2024 3,598.50p 3,633.00p 3,598.50p 3,597.00p 2,172
25/07/2024 3,573.50p 3,598.16p 3,573.50p 3,597.00p 2,633
24/07/2024 3,616.50p 3,616.50p 3,604.00p 3,613.25p 6,418
23/07/2024 3,631.00p 3,632.00p 3,631.25p 3,631.25p 1
22/07/2024 3,631.00p 3,641.00p 3,634.00p 3,641.00p 2
19/07/2024 3,631.00p 3,611.50p 3,600.50p 3,600.50p 15
18/07/2024 3,631.00p 3,650.50p 3,622.25p 3,622.25p 640
17/07/2024 3,674.50p 3,641.00p 3,635.25p 3,635.25p 1
16/07/2024 3,674.50p 3,661.50p 3,636.00p 3,650.00p 0
15/07/2024 3,674.50p 3,664.50p 3,661.50p 3,661.50p 2
12/07/2024 3,674.50p 3,697.25p 3,672.00p 3,697.25p 527
11/07/2024 3,665.50p 3,671.60p 3,665.50p 3,669.00p 2,274
10/07/2024 3,649.50p 3,655.50p 3,648.00p 3,655.50p 215
09/07/2024 3,672.50p 3,644.00p 3,623.50p 3,623.50p 10
08/07/2024 3,672.50p 3,680.00p 3,665.25p 3,665.25p 48
05/07/2024 3,672.50p 3,667.50p 3,665.25p 3,665.25p 2
04/07/2024 3,672.50p 3,684.32p 3,672.50p 3,681.25p 1,097
03/07/2024 3,652.00p 3,662.09p 3,654.50p 3,654.50p 138
02/07/2024 3,652.00p 3,641.50p 3,636.00p 3,636.00p 1
01/07/2024 3,652.00p 3,672.00p 3,658.00p 3,662.75p 9
28/06/2024 3,652.00p 3,654.00p 3,640.25p 3,640.25p 6
27/06/2024 3,652.00p 3,662.00p 3,642.75p 3,642.75p 1
26/06/2024 3,652.00p 3,694.00p 3,636.00p 3,660.00p 0
25/06/2024 3,652.00p 3,672.25p 3,660.50p 3,672.25p 5
24/06/2024 3,652.00p 3,685.00p 3,652.00p 3,677.50p 48
21/06/2024 3,676.00p 3,652.50p 3,643.85p 3,647.25p 871
20/06/2024 3,676.00p 3,681.50p 3,669.50p 3,681.50p 60
19/06/2024 3,676.00p 3,650.50p 3,643.75p 3,643.75p 1
18/06/2024 3,676.00p 3,657.50p 3,655.00p 3,657.50p 20
17/06/2024 3,676.00p 3,632.00p 3,620.50p 3,632.00p 248
14/06/2024 3,676.00p 3,661.50p 3,619.59p 3,624.00p 430
13/06/2024 3,676.00p 3,707.40p 3,656.25p 3,656.25p 42
12/06/2024 3,676.00p 3,711.25p 3,676.00p 3,711.25p 39
11/06/2024 3,716.50p 3,716.50p 3,660.50p 3,661.75p 32
10/06/2024 3,705.50p 3,705.50p 3,688.97p 3,697.50p 46
07/06/2024 3,751.00p 3,751.00p 3,736.00p 3,736.00p 6,398
06/06/2024 3,727.50p 3,752.00p 3,742.13p 3,752.00p 18
05/06/2024 3,727.50p 3,736.36p 3,728.75p 3,728.75p 400
04/06/2024 3,727.50p 3,706.50p 3,691.10p 3,692.00p 888
03/06/2024 3,727.50p 3,727.50p 3,701.75p 3,701.75p 4,429
31/05/2024 3,665.00p 3,703.00p 3,696.00p 3,697.75p 142
30/05/2024 3,665.00p 3,700.75p 3,649.75p 3,685.00p 0
29/05/2024 3,665.00p 3,669.39p 3,661.75p 3,661.75p 117
28/05/2024 3,727.50p 3,732.75p 3,686.50p 3,697.50p 0
27/05/2024 3,727.50p 3,717.00p 3,709.32p 3,714.75p 27
24/05/2024 3,727.50p 3,717.00p 3,709.32p 3,714.75p 27
23/05/2024 3,727.50p 3,727.50p 3,717.00p 3,719.75p 4
22/05/2024 3,716.50p 3,716.50p 3,708.50p 3,713.25p 183
21/05/2024 3,732.50p 3,736.00p 3,729.61p 3,736.00p 338
20/05/2024 3,700.00p 3,757.00p 3,752.25p 3,752.25p 48
17/05/2024 3,700.00p 3,747.00p 3,739.94p 3,741.75p 27
16/05/2024 3,700.00p 3,758.00p 3,752.00p 3,752.00p 12
15/05/2024 3,700.00p 3,763.50p 3,754.00p 3,759.50p 12
14/05/2024 3,700.00p 3,749.44p 3,748.00p 3,748.00p 1,066
13/05/2024 3,700.00p 3,754.50p 3,738.50p 3,738.50p 269
10/05/2024 3,700.00p 3,751.50p 3,747.23p 3,747.75p 142

Market data

Select a section