Market data

Select a section

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

(JERE)
Sector: n/a
4,003.50p
20.50p 0.51
Last updated: 17:13:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 3,999.50p 4,031.00p 3,996.00p 4,003.50p 65
14/08/2025 3,974.00p 3,983.00p 3,967.50p 3,983.00p 1,157
13/08/2025 3,964.00p 3,975.07p 3,964.00p 3,972.50p 274
12/08/2025 3,938.00p 3,955.00p 3,934.00p 3,955.00p 8,469
11/08/2025 3,958.50p 3,976.50p 3,945.50p 3,947.00p 21
08/08/2025 3,958.50p 3,971.00p 3,953.00p 3,960.75p 16
07/08/2025 3,953.00p 3,964.50p 3,932.50p 3,956.25p 4
06/08/2025 3,953.00p 3,956.50p 3,932.25p 3,932.25p 3
05/08/2025 3,953.00p 3,957.50p 3,933.25p 3,933.25p 34
04/08/2025 3,909.50p 3,929.50p 3,908.00p 3,929.50p 2,115
01/08/2025 3,996.00p 3,914.50p 3,890.50p 3,890.50p 587
31/07/2025 3,996.00p 4,021.00p 3,981.00p 3,954.50p 950
30/07/2025 3,981.50p 3,992.00p 3,981.50p 3,983.25p 40,453
29/07/2025 4,012.50p 4,025.50p 3,983.00p 3,983.00p 1,069
28/07/2025 4,044.00p 4,066.00p 3,983.00p 3,983.00p 35
25/07/2025 4,015.00p 4,022.25p 4,006.31p 4,022.25p 3,824
24/07/2025 4,022.00p 4,040.00p 4,012.28p 4,016.00p 139
23/07/2025 3,988.50p 4,006.00p 3,985.00p 3,987.25p 5,416
22/07/2025 3,967.50p 3,960.50p 3,946.50p 3,960.50p 0
21/07/2025 3,967.50p 3,974.50p 3,957.00p 3,967.00p 1,777
18/07/2025 3,969.00p 3,989.46p 3,966.00p 3,967.75p 334
17/07/2025 3,969.00p 3,990.00p 3,956.90p 3,967.75p 3,612
16/07/2025 4,000.50p 3,957.33p 3,944.50p 3,947.00p 306
15/07/2025 4,000.50p 4,000.50p 3,959.25p 3,959.25p 7,709
14/07/2025 3,951.50p 3,982.00p 3,951.50p 3,980.50p 1,375
11/07/2025 4,000.50p 3,975.50p 3,970.25p 3,970.25p 45
10/07/2025 4,000.50p 4,004.00p 3,995.50p 3,995.50p 76
09/07/2025 3,922.00p 3,981.00p 3,977.85p 3,979.25p 27
08/07/2025 3,922.00p 3,947.25p 3,927.50p 3,947.25p 508
07/07/2025 3,922.00p 3,926.00p 3,913.00p 3,920.75p 10,232
04/07/2025 3,916.50p 3,923.00p 3,908.00p 3,923.00p 8
03/07/2025 3,916.50p 3,948.00p 3,928.25p 3,928.25p 0
02/07/2025 3,916.50p 3,933.00p 3,912.50p 3,933.00p 9,338
01/07/2025 3,926.00p 3,908.00p 3,881.00p 3,900.00p 103
30/06/2025 3,926.00p 3,944.50p 3,892.00p 3,897.00p 2,039
27/06/2025 3,844.50p 3,902.50p 3,863.00p 3,902.50p 519
26/06/2025 3,844.50p 3,852.00p 3,842.50p 3,843.00p 1,862
25/06/2025 3,895.50p 3,879.26p 3,854.42p 3,855.00p 315
24/06/2025 3,895.50p 3,895.50p 3,888.00p 3,890.00p 236
23/06/2025 3,871.00p 3,871.00p 3,854.25p 3,854.25p 1,379
20/06/2025 3,880.00p 3,880.00p 3,862.25p 3,862.25p 1,189
19/06/2025 3,868.50p 3,869.50p 3,853.75p 3,853.75p 6,403
18/06/2025 3,908.00p 3,906.11p 3,893.50p 3,895.75p 511
17/06/2025 3,908.00p 3,908.50p 3,901.75p 3,901.75p 938
16/06/2025 3,954.50p 3,941.50p 3,922.65p 3,931.00p 101
13/06/2025 3,954.50p 3,918.00p 3,904.50p 3,909.75p 26
12/06/2025 3,954.50p 3,952.00p 3,930.00p 3,952.00p 0
11/06/2025 3,954.50p 3,960.31p 3,944.50p 3,944.50p 945
10/06/2025 3,911.50p 3,953.00p 3,918.00p 3,947.25p 766
09/06/2025 3,911.50p 3,931.11p 3,922.50p 3,928.75p 637
06/06/2025 3,911.50p 3,936.00p 3,918.50p 3,930.25p 280
05/06/2025 3,911.50p 3,924.00p 3,904.38p 3,916.00p 3,617
04/06/2025 3,911.00p 3,911.00p 3,869.50p 3,907.75p 4,925
03/06/2025 3,887.00p 3,886.00p 3,879.85p 3,886.00p 726
02/06/2025 3,887.00p 3,893.50p 3,879.00p 3,893.50p 5
30/05/2025 3,887.00p 3,900.00p 3,890.50p 3,890.50p 2
29/05/2025 3,887.00p 3,901.50p 3,885.00p 3,887.75p 43
28/05/2025 3,887.00p 3,927.50p 3,879.00p 3,879.00p 7,508
27/05/2025 3,923.50p 3,916.50p 3,886.50p 3,909.25p 31
26/05/2025 3,923.50p 3,860.75p 3,821.00p 3,860.75p 10
23/05/2025 3,923.50p 3,860.75p 3,821.00p 3,860.75p 10
22/05/2025 3,923.50p 3,934.00p 3,883.50p 3,899.00p 1
21/05/2025 3,923.50p 3,939.50p 3,923.50p 3,937.75p 1,401
20/05/2025 3,833.50p 3,936.00p 3,911.00p 3,936.00p 1
19/05/2025 3,833.50p 3,907.50p 3,874.00p 3,901.25p 315
16/05/2025 3,833.50p 3,898.00p 3,881.50p 3,886.50p 158
15/05/2025 3,833.50p 3,873.25p 3,857.15p 3,873.25p 31
14/05/2025 3,833.50p 3,869.50p 3,853.50p 3,853.50p 144
13/05/2025 3,833.50p 3,874.00p 3,841.00p 3,855.25p 45
12/05/2025 3,833.50p 3,868.00p 3,821.50p 3,853.50p 25
09/05/2025 3,833.50p 3,838.50p 3,825.00p 3,828.00p 4,347
08/05/2025 3,815.00p 3,842.50p 3,815.00p 3,816.50p 35
07/05/2025 3,815.00p 3,844.00p 3,803.50p 3,812.75p 12
06/05/2025 3,815.00p 3,866.00p 3,808.50p 3,817.50p 443
05/05/2025 3,772.50p 3,841.75p 3,812.34p 3,841.75p 99
02/05/2025 3,772.50p 3,841.75p 3,812.34p 3,841.75p 99
01/05/2025 3,772.50p 3,822.00p 3,780.00p 3,789.25p 9,163
30/04/2025 3,772.50p 3,773.00p 3,761.25p 3,761.25p 845
29/04/2025 3,741.50p 3,751.00p 3,736.50p 3,748.00p 5,421
28/04/2025 3,731.50p 3,752.00p 3,715.50p 3,738.75p 7
25/04/2025 3,731.50p 3,744.00p 3,729.00p 3,736.50p 7,448
24/04/2025 3,718.50p 3,724.50p 3,703.50p 3,724.50p 1,365
23/04/2025 3,648.50p 3,728.50p 3,701.27p 3,719.50p 267
22/04/2025 3,648.50p 3,661.00p 3,634.50p 3,661.00p 75
21/04/2025 3,648.50p 3,648.50p 3,622.50p 3,640.00p 3,589
18/04/2025 3,648.50p 3,648.50p 3,622.50p 3,640.00p 3,589
17/04/2025 3,648.50p 3,648.50p 3,622.50p 3,640.00p 3,589
16/04/2025 3,616.50p 3,650.25p 3,606.50p 3,650.25p 10,625
15/04/2025 3,560.00p 3,630.50p 3,620.50p 3,630.50p 256
14/04/2025 3,560.00p 3,604.75p 3,598.00p 3,604.75p 277
11/04/2025 3,560.00p 3,556.00p 3,528.00p 3,545.00p 574
10/04/2025 3,560.00p 3,705.00p 3,532.50p 3,532.50p 1,855
09/04/2025 3,497.50p 3,408.00p 3,364.00p 3,404.25p 1
08/04/2025 3,497.50p 3,518.00p 3,435.00p 3,478.00p 701
07/04/2025 3,541.00p 3,472.00p 3,329.50p 3,395.25p 623
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

Market data

Select a section