Market data

Select a section

JpMorgan ETFs (Ireland) Icav Europe Rei Ucits ETF Eur Acc

(JERE)
Sector: n/a
4,235.00p
-28.00p -0.66
Last updated: 16:37:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,254.00p 4,291.50p 4,235.00p 4,235.00p 2,588
30/10/2025 4,266.50p 4,290.50p 4,251.00p 4,263.00p 2
29/10/2025 4,266.50p 4,273.50p 4,266.50p 4,273.50p 33
28/10/2025 4,244.00p 4,261.50p 4,248.00p 4,261.50p 0
27/10/2025 4,244.00p 4,270.00p 4,212.00p 4,249.50p 68
24/10/2025 4,198.00p 4,239.50p 4,216.00p 4,239.50p 41
23/10/2025 4,198.00p 4,216.50p 4,189.50p 4,216.50p 31
22/10/2025 4,198.00p 4,209.00p 4,182.00p 4,189.75p 11,332
21/10/2025 4,185.00p 4,194.50p 4,180.00p 4,191.75p 3,620
20/10/2025 4,172.50p 4,190.75p 4,171.00p 4,190.75p 8,502
17/10/2025 4,139.00p 4,172.74p 4,126.41p 4,160.50p 957
16/10/2025 4,169.50p 4,188.00p 4,152.50p 4,188.00p 9
15/10/2025 4,169.50p 4,171.00p 4,156.50p 4,159.00p 2,069
14/10/2025 4,122.50p 4,141.50p 4,111.50p 4,141.50p 277
13/10/2025 4,143.50p 4,168.50p 4,129.00p 4,133.25p 2,701
10/10/2025 4,177.00p 4,184.00p 4,128.25p 4,128.25p 560
09/10/2025 4,149.50p 4,185.00p 4,171.25p 4,171.25p 70
08/10/2025 4,149.50p 4,179.25p 4,147.50p 4,179.25p 4,979
07/10/2025 4,158.00p 4,171.50p 4,151.25p 4,151.25p 5,010
06/10/2025 4,152.50p 4,171.00p 4,148.00p 4,164.00p 290
03/10/2025 4,173.00p 4,179.50p 4,169.00p 4,171.75p 10,010
02/10/2025 4,150.00p 4,163.00p 4,120.00p 4,159.50p 6,301
01/10/2025 4,057.50p 4,124.00p 4,082.00p 4,124.00p 46
30/09/2025 4,057.50p 4,089.50p 4,036.00p 4,076.25p 7,366
29/09/2025 4,072.50p 4,074.50p 4,056.00p 4,062.50p 852
26/09/2025 4,076.50p 4,056.50p 4,045.50p 4,052.25p 53
25/09/2025 4,076.50p 4,041.00p 4,026.00p 4,026.00p 9
24/09/2025 4,076.50p 4,079.00p 4,040.50p 4,044.25p 1,247
23/09/2025 4,060.00p 4,073.50p 4,022.00p 4,057.50p 1,219
22/09/2025 4,031.00p 4,063.00p 4,025.50p 4,038.50p 226
19/09/2025 4,013.00p 4,053.00p 4,038.50p 4,043.75p 136
18/09/2025 4,013.00p 4,055.50p 4,012.00p 4,039.25p 432
17/09/2025 4,009.00p 4,000.00p 3,988.00p 3,988.00p 1
16/09/2025 4,009.00p 4,020.00p 3,987.25p 3,987.25p 4
15/09/2025 4,009.00p 4,030.50p 4,013.00p 4,022.50p 279
12/09/2025 4,009.00p 4,023.50p 4,006.50p 4,007.25p 10
11/09/2025 4,009.50p 4,022.50p 4,008.00p 4,011.25p 512
10/09/2025 4,004.50p 4,017.50p 3,993.50p 3,996.75p 21
09/09/2025 3,998.50p 4,022.00p 3,998.50p 4,007.50p 4
08/09/2025 3,980.50p 4,014.75p 3,998.50p 4,014.75p 5
05/09/2025 3,980.50p 4,015.00p 3,987.25p 3,987.25p 6
04/09/2025 3,980.50p 3,998.00p 3,980.50p 3,998.00p 4,876
03/09/2025 3,973.00p 3,986.50p 3,964.00p 3,975.00p 241
02/09/2025 3,986.50p 3,990.00p 3,956.50p 3,956.50p 480
01/09/2025 3,986.50p 4,006.50p 3,982.50p 3,982.50p 229
29/08/2025 4,016.00p 4,008.00p 3,989.50p 3,989.50p 7
28/08/2025 4,016.00p 4,019.50p 4,001.90p 4,007.25p 370
27/08/2025 4,004.50p 4,001.50p 3,990.00p 4,001.00p 8
26/08/2025 4,004.50p 4,021.50p 4,002.00p 4,003.75p 1,011
25/08/2025 4,075.00p 4,075.00p 4,049.00p 4,068.25p 937
22/08/2025 4,075.00p 4,075.00p 4,049.00p 4,068.25p 937
21/08/2025 4,022.50p 4,055.50p 4,036.00p 4,044.50p 10
20/08/2025 4,022.50p 4,054.50p 4,022.50p 4,054.50p 263
19/08/2025 4,025.50p 4,039.75p 4,009.50p 4,039.75p 113
18/08/2025 3,999.50p 4,033.00p 3,983.50p 3,994.50p 4
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

Market data

Select a section