Market data

Select a section

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

(JERE)
Sector: n/a
3,674.25p
28.75p 0.79
Last updated: 16:35:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section