Market data

Select a section

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

(JERE)
Sector: n/a
3,886.50p
13.25p 0.34
Last updated: 16:35:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section