JpMorgan ETFs (Ireland) Icav JPM Emerging Mkts Rei Eq (Esg) Ucits ETF

(JMRE)
Sector: n/a
2,458.00p
-1.50p -0.06
Last updated: 12:30:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,430.50p 2,464.00p 2,439.75p 2,439.75p 0
21/11/2024 2,430.50p 2,439.75p 2,430.50p 2,439.75p 95
20/11/2024 2,440.00p 2,440.00p 2,431.75p 2,431.75p 42
19/11/2024 2,452.00p 2,452.00p 2,438.00p 2,442.00p 257
18/11/2024 2,417.50p 2,441.25p 2,433.50p 2,441.25p 190
15/11/2024 2,417.50p 2,424.00p 2,419.50p 2,416.75p 44
14/11/2024 2,417.50p 2,419.11p 2,414.00p 2,416.75p 25
13/11/2024 2,427.00p 2,419.50p 2,414.00p 2,414.00p 17
12/11/2024 2,427.00p 2,427.00p 2,410.00p 2,420.50p 3,008
11/11/2024 2,461.00p 2,461.00p 2,445.06p 2,450.50p 1,829
08/11/2024 2,460.50p 2,471.50p 2,448.00p 2,448.00p 117
07/11/2024 2,466.50p 2,499.00p 2,493.25p 2,493.25p 29
06/11/2024 2,466.50p 2,466.50p 2,448.00p 2,460.50p 7,273
05/11/2024 2,476.00p 2,476.00p 2,470.00p 2,470.50p 24,013
04/11/2024 2,455.00p 2,463.75p 2,455.00p 2,463.75p 464
01/11/2024 2,459.00p 2,459.00p 2,446.50p 2,451.25p 302
31/10/2024 2,442.00p 2,448.75p 2,438.00p 2,448.75p 81
30/10/2024 2,450.50p 2,452.50p 2,440.00p 2,444.50p 735
29/10/2024 2,490.50p 2,490.63p 2,473.00p 2,473.00p 840
28/10/2024 2,478.50p 2,484.00p 2,482.50p 2,484.00p 1
25/10/2024 2,478.50p 2,486.00p 2,475.50p 2,481.25p 1,288
24/10/2024 2,494.50p 2,494.50p 2,412.00p 2,487.75p 201
23/10/2024 2,491.50p 2,491.50p 2,487.75p 2,487.75p 763
22/10/2024 2,483.00p 2,490.75p 2,483.00p 2,490.75p 241
21/10/2024 2,495.00p 2,495.50p 2,484.50p 2,485.00p 184
18/10/2024 2,521.00p 2,521.00p 2,507.50p 2,507.50p 391
17/10/2024 2,494.50p 2,494.50p 2,484.00p 2,489.50p 794
16/10/2024 2,489.00p 2,502.25p 2,486.17p 2,502.25p 670
15/10/2024 2,489.00p 2,499.29p 2,466.50p 2,466.50p 1,281
14/10/2024 2,519.50p 2,532.00p 2,511.25p 2,517.25p 218
11/10/2024 2,494.50p 2,519.50p 2,494.50p 2,519.50p 7,647
10/10/2024 2,498.50p 2,513.00p 2,495.50p 2,513.00p 217
09/10/2024 2,491.50p 2,501.00p 2,477.50p 2,499.50p 2,285
08/10/2024 2,489.50p 2,508.50p 2,489.50p 2,503.00p 871
07/10/2024 2,569.00p 2,574.50p 2,559.75p 2,559.75p 1,485
04/10/2024 2,546.00p 2,546.00p 2,534.00p 2,534.00p 3,980
03/10/2024 2,527.50p 2,533.00p 2,508.00p 2,520.50p 679
02/10/2024 2,519.00p 2,519.00p 2,504.89p 2,506.25p 1,176
01/10/2024 2,457.50p 2,463.50p 2,453.00p 2,457.50p 3,215
30/09/2024 2,479.00p 2,479.00p 2,451.50p 2,451.50p 1,057
27/09/2024 2,486.00p 2,496.50p 2,481.00p 2,484.25p 1,286
26/09/2024 2,480.00p 2,492.00p 2,478.00p 2,478.00p 378
25/09/2024 2,413.00p 2,418.50p 2,409.00p 2,418.50p 4
24/09/2024 2,389.00p 2,413.50p 2,389.00p 2,413.50p 964
23/09/2024 2,350.50p 2,356.50p 2,353.50p 2,356.50p 134
20/09/2024 2,350.50p 2,350.50p 2,344.00p 2,344.00p 237
19/09/2024 2,352.00p 2,352.00p 2,347.00p 2,351.50p 6
18/09/2024 2,333.00p 2,321.00p 2,319.50p 2,320.50p 24
17/09/2024 2,333.00p 2,336.75p 2,330.00p 2,336.75p 11
16/09/2024 2,330.00p 2,330.00p 2,318.50p 2,318.50p 988
13/09/2024 2,291.00p 2,332.75p 2,329.00p 2,317.50p 3
12/09/2024 2,291.00p 2,329.50p 2,317.00p 2,293.00p 2
11/09/2024 2,291.00p 2,295.50p 2,290.50p 2,292.00p 720
10/09/2024 2,289.50p 2,367.75p 2,237.00p 2,292.00p 0
09/09/2024 2,289.50p 2,304.00p 2,289.50p 2,298.00p 393
06/09/2024 2,306.00p 2,301.00p 2,277.75p 2,277.75p 83
05/09/2024 2,306.00p 2,320.50p 2,307.75p 2,307.75p 103
04/09/2024 2,306.00p 2,317.50p 2,305.00p 2,315.50p 1,127
03/09/2024 2,350.50p 2,350.50p 2,333.00p 2,335.00p 5,190
02/09/2024 2,349.00p 2,356.00p 2,345.50p 2,352.00p 1,721
30/08/2024 2,344.50p 2,355.10p 2,352.00p 2,352.00p 1
29/08/2024 2,344.50p 2,358.00p 2,340.00p 2,354.75p 1,725
28/08/2024 2,344.50p 2,346.50p 2,339.25p 2,339.25p 166
27/08/2024 2,369.00p 2,357.00p 2,342.00p 2,344.50p 17
26/08/2024 2,380.00p 2,381.00p 2,363.00p 2,363.75p 2,497
23/08/2024 2,380.00p 2,381.00p 2,363.00p 2,363.75p 2,497
22/08/2024 2,380.00p 2,381.00p 2,363.00p 2,363.75p 2,497
21/08/2024 2,388.50p 2,391.00p 2,385.00p 2,390.00p 20,202
20/08/2024 2,411.00p 2,419.00p 2,390.50p 2,390.50p 33
19/08/2024 2,400.50p 2,416.00p 2,400.50p 2,416.00p 4
16/08/2024 2,392.00p 2,405.95p 2,392.00p 2,402.00p 952
15/08/2024 2,378.00p 2,393.00p 2,362.50p 2,387.75p 76
14/08/2024 2,378.50p 2,381.00p 2,366.00p 2,370.00p 41
13/08/2024 2,370.00p 2,372.50p 2,369.00p 2,372.50p 89
12/08/2024 2,373.50p 2,373.50p 2,365.00p 2,371.00p 21
09/08/2024 2,317.50p 2,352.00p 2,351.00p 2,352.00p 3
08/08/2024 2,317.50p 2,350.75p 2,317.50p 2,350.75p 278
07/08/2024 2,269.50p 2,344.00p 2,330.07p 2,334.50p 182
06/08/2024 2,269.50p 2,284.25p 2,269.00p 2,284.25p 1,306
05/08/2024 2,240.50p 2,261.00p 2,209.50p 2,261.00p 21,034
02/08/2024 2,345.00p 2,345.50p 2,309.50p 2,315.50p 20,525
01/08/2024 2,401.50p 2,401.50p 2,381.50p 2,382.75p 4,612
31/07/2024 2,388.00p 2,398.25p 2,387.50p 2,398.25p 1,541
30/07/2024 2,360.50p 2,360.50p 2,347.00p 2,347.25p 1,756
29/07/2024 2,375.50p 2,377.33p 2,353.00p 2,353.00p 2,398
26/07/2024 2,385.50p 2,359.50p 2,349.46p 2,342.25p 282
25/07/2024 2,385.50p 2,342.25p 2,333.60p 2,342.25p 207
24/07/2024 2,385.50p 2,363.97p 2,355.25p 2,355.25p 271
23/07/2024 2,385.50p 2,386.00p 2,375.00p 2,382.25p 1,312
22/07/2024 2,385.50p 2,389.25p 2,382.50p 2,389.25p 8,470
19/07/2024 2,387.50p 2,387.50p 2,378.25p 2,378.25p 100
18/07/2024 2,413.00p 2,413.00p 2,394.25p 2,394.25p 2,392
17/07/2024 2,425.50p 2,425.50p 2,407.75p 2,407.75p 1,647
16/07/2024 2,470.00p 2,450.00p 2,438.75p 2,445.50p 0
15/07/2024 2,470.00p 2,448.00p 2,444.50p 2,448.00p 2
12/07/2024 2,470.00p 2,468.00p 2,462.75p 2,462.75p 1
11/07/2024 2,470.00p 2,479.50p 2,465.50p 2,465.50p 13,443
10/07/2024 2,455.50p 2,466.00p 2,455.50p 2,459.50p 18,149
09/07/2024 2,458.00p 2,458.00p 2,450.50p 2,453.75p 1,599
08/07/2024 2,449.50p 2,449.50p 2,444.25p 2,444.25p 18
05/07/2024 2,450.00p 2,451.60p 2,439.00p 2,439.00p 1,116
04/07/2024 2,450.00p 2,454.75p 2,446.25p 2,446.25p 4,623
03/07/2024 2,431.00p 2,439.50p 2,431.00p 2,439.50p 1,733
02/07/2024 2,430.00p 2,445.00p 2,384.00p 2,417.00p 0
01/07/2024 2,430.00p 2,430.00p 2,418.33p 2,426.00p 743
28/06/2024 2,417.00p 2,432.00p 2,428.75p 2,428.75p 1
27/06/2024 2,417.00p 2,419.00p 2,412.50p 2,412.50p 758
26/06/2024 2,411.50p 2,412.75p 2,408.00p 2,412.75p 10
25/06/2024 2,411.50p 2,411.50p 2,404.25p 2,404.25p 7,347
24/06/2024 2,417.00p 2,429.00p 2,417.00p 2,421.50p 7,411
21/06/2024 2,436.00p 2,432.75p 2,419.25p 2,426.25p 0
20/06/2024 2,436.00p 2,438.00p 2,425.25p 2,425.25p 6,432
19/06/2024 2,429.50p 2,432.00p 2,428.50p 2,432.00p 5,633
18/06/2024 2,405.50p 2,418.50p 2,397.40p 2,418.50p 7,435
17/06/2024 2,352.00p 2,390.00p 2,383.50p 2,390.00p 60
14/06/2024 2,352.00p 2,383.25p 2,363.25p 2,381.25p 0
13/06/2024 2,352.00p 2,364.50p 2,363.25p 2,363.25p 1
12/06/2024 2,352.00p 2,363.50p 2,352.00p 2,363.50p 18,552
11/06/2024 2,351.00p 2,356.89p 2,343.50p 2,345.50p 1,454
10/06/2024 2,351.00p 2,359.00p 2,348.59p 2,359.00p 195
07/06/2024 2,360.50p 2,365.00p 2,357.90p 2,358.25p 350
06/06/2024 2,360.50p 2,363.50p 2,358.00p 2,361.75p 1,109
05/06/2024 2,311.50p 2,346.00p 2,336.00p 2,346.00p 1
04/06/2024 2,311.50p 2,315.00p 2,304.25p 2,304.25p 8,455
03/06/2024 2,369.00p 2,369.00p 2,338.50p 2,338.50p 1,951
31/05/2024 2,393.50p 2,318.00p 2,313.50p 2,313.50p 201
30/05/2024 2,393.50p 2,348.50p 2,342.72p 2,348.50p 1,430
29/05/2024 2,393.50p 2,385.00p 2,351.50p 2,354.50p 0
28/05/2024 2,393.50p 2,396.50p 2,385.00p 2,385.00p 827
27/05/2024 2,396.50p 2,400.00p 2,393.75p 2,393.75p 7,775