JpMorgan ETFs (Ireland) Icav JPM EUR CREI Ucits Esg ETF

(JRBE)
Sector: n/a
8,735.75p
35.50p 0.41
Last updated: 10:59:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 8,674.50p 8,717.50p 8,674.50p 8,698.50p 626
21/11/2024 8,704.00p 8,714.50p 8,680.75p 8,698.50p 0
20/11/2024 8,704.00p 8,721.00p 8,677.00p 8,684.75p 0
19/11/2024 8,704.00p 8,749.75p 8,717.50p 8,721.00p 0
18/11/2024 8,704.00p 8,745.50p 8,711.25p 8,729.75p 0
15/11/2024 8,704.00p 8,840.25p 8,700.50p 8,710.00p 0
14/11/2024 8,704.00p 8,805.00p 8,584.00p 8,710.00p 0
13/11/2024 8,704.00p 8,704.00p 8,682.25p 8,682.25p 10
12/11/2024 8,669.00p 8,700.00p 8,658.00p 8,699.75p 0
11/11/2024 8,669.00p 8,667.50p 8,642.75p 8,658.00p 0
08/11/2024 8,669.00p 8,683.75p 8,647.25p 8,659.75p 0
07/11/2024 8,669.00p 8,684.00p 8,637.75p 8,647.25p 0
06/11/2024 8,669.00p 8,715.00p 8,662.75p 8,684.00p 0
05/11/2024 8,669.00p 8,735.25p 8,695.50p 8,715.00p 0
04/11/2024 8,669.00p 8,741.25p 8,696.50p 8,735.25p 0
01/11/2024 8,669.00p 8,843.75p 8,664.75p 8,700.00p 0
31/10/2024 8,669.00p 8,751.50p 8,656.00p 8,749.50p 0
30/10/2024 8,669.00p 8,705.00p 8,582.25p 8,671.75p 0
29/10/2024 8,669.00p 8,707.00p 8,651.50p 8,659.00p 0
28/10/2024 8,669.00p 8,705.75p 8,694.50p 8,705.75p 1
25/10/2024 8,669.00p 8,723.00p 8,689.00p 8,699.75p 0
24/10/2024 8,669.00p 8,795.00p 8,584.00p 8,685.75p 0
23/10/2024 8,669.00p 8,685.75p 8,652.50p 8,685.75p 0
22/10/2024 8,669.00p 8,697.50p 8,668.00p 8,673.75p 0
21/10/2024 8,669.00p 8,721.50p 8,686.75p 8,692.00p 0
18/10/2024 8,669.00p 8,715.25p 8,667.50p 8,715.25p 444
17/10/2024 8,721.00p 8,721.00p 8,701.50p 8,701.50p 304
16/10/2024 8,735.50p 8,735.50p 8,732.50p 8,732.50p 304
15/10/2024 8,677.00p 8,688.49p 8,675.50p 8,675.50p 112
14/10/2024 8,698.75p 8,703.75p 8,684.00p 8,689.75p 0
11/10/2024 8,693.50p 8,698.75p 8,693.50p 8,698.75p 221
10/10/2024 8,687.00p 8,792.00p 8,565.75p 8,700.75p 0
09/10/2024 8,687.00p 8,724.00p 8,690.25p 8,694.25p 0
08/10/2024 8,687.00p 8,739.25p 8,696.25p 8,707.50p 0
07/10/2024 8,687.00p 8,716.75p 8,682.00p 8,716.75p 3,644
04/10/2024 8,725.00p 8,725.00p 8,702.00p 8,703.00p 910
03/10/2024 8,738.50p 8,778.50p 8,738.50p 8,758.25p 828
02/10/2024 8,685.00p 8,708.25p 8,682.25p 8,686.50p 0
01/10/2024 8,685.00p 8,708.25p 8,685.00p 8,708.25p 173
30/09/2024 8,733.00p 8,691.25p 8,637.75p 8,658.75p 0
27/09/2024 8,733.00p 8,690.25p 8,655.00p 8,676.00p 0
26/09/2024 8,733.00p 8,685.75p 8,653.00p 8,656.50p 0
25/09/2024 8,733.00p 8,698.00p 8,670.00p 8,672.25p 0
24/09/2024 8,733.00p 8,672.25p 8,642.50p 8,671.50p 0
23/09/2024 8,733.00p 8,791.00p 8,588.00p 8,659.25p 0
20/09/2024 8,733.00p 8,713.75p 8,686.50p 8,691.50p 0
19/09/2024 8,733.00p 8,744.50p 8,689.00p 8,713.25p 0
18/09/2024 8,733.00p 8,711.50p 8,710.75p 8,710.75p 1
17/09/2024 8,733.00p 8,749.50p 8,721.75p 8,746.00p 0
16/09/2024 8,733.00p 8,735.75p 8,733.00p 8,735.75p 175
13/09/2024 8,717.00p 8,752.50p 8,720.75p 8,721.50p 0
12/09/2024 8,717.00p 8,839.50p 8,659.00p 8,751.50p 0
11/09/2024 8,717.00p 8,836.75p 8,613.75p 8,735.00p 0
10/09/2024 8,717.00p 8,735.00p 8,717.00p 8,735.00p 608
09/09/2024 8,713.00p 8,737.00p 8,707.50p 8,734.25p 0
06/09/2024 8,713.00p 8,732.50p 8,713.00p 8,732.50p 304
05/09/2024 8,666.50p 8,708.25p 8,683.75p 8,692.75p 0
04/09/2024 8,666.50p 8,700.75p 8,671.75p 8,695.00p 0
03/09/2024 8,666.50p 8,779.00p 8,634.75p 8,679.00p 0
02/09/2024 8,666.50p 8,658.50p 8,643.50p 8,647.75p 0
30/08/2024 8,666.50p 8,669.00p 8,649.00p 8,658.25p 0
29/08/2024 8,666.50p 8,666.50p 8,657.50p 8,657.50p 1,318
28/08/2024 8,673.00p 8,673.25p 8,673.00p 8,673.25p 1,318
27/08/2024 8,826.25p 8,813.25p 8,604.25p 8,679.00p 0
26/08/2024 8,826.25p 8,893.75p 8,667.75p 8,733.00p 0
23/08/2024 8,826.25p 8,893.75p 8,667.75p 8,733.00p 0
22/08/2024 8,826.25p 8,893.75p 8,667.75p 8,733.00p 0
21/08/2024 8,826.25p 8,800.75p 8,761.50p 8,783.25p 0
20/08/2024 8,826.25p 8,785.00p 8,759.50p 8,783.25p 0
19/08/2024 8,826.25p 8,772.25p 8,753.00p 8,760.75p 0
16/08/2024 8,826.25p 8,773.00p 8,755.50p 8,759.25p 0
15/08/2024 8,826.25p 8,829.75p 8,764.50p 8,768.50p 0
14/08/2024 8,826.25p 8,836.00p 8,777.75p 8,829.75p 0
13/08/2024 8,826.25p 8,882.50p 8,670.50p 8,777.75p 0
12/08/2024 8,826.25p 8,791.00p 8,768.00p 8,783.50p 0
09/08/2024 8,826.25p 8,806.25p 8,775.00p 8,783.50p 0
08/08/2024 8,826.25p 8,853.00p 8,783.75p 8,790.00p 0
07/08/2024 8,826.25p 8,826.25p 8,781.00p 8,806.25p 0
06/08/2024 8,794.50p 8,841.25p 8,777.75p 8,826.25p 0
05/08/2024 8,794.50p 8,821.50p 8,794.50p 8,802.50p 608
02/08/2024 8,553.00p 8,883.75p 8,632.75p 8,765.25p 0
01/08/2024 8,553.00p 8,766.75p 8,636.00p 8,672.25p 0
31/07/2024 8,553.00p 8,669.00p 8,628.50p 8,644.25p 0
30/07/2024 8,553.00p 8,638.25p 8,606.50p 8,629.00p 0
29/07/2024 8,553.00p 8,660.50p 8,613.25p 8,615.75p 0
26/07/2024 8,553.00p 8,640.00p 8,600.00p 8,614.00p 0
25/07/2024 8,553.00p 8,628.25p 8,571.25p 8,614.00p 0
24/07/2024 8,553.00p 8,688.25p 8,475.25p 8,571.50p 0
23/07/2024 8,553.00p 8,584.25p 8,561.25p 8,571.25p 0
22/07/2024 8,553.00p 8,582.50p 8,564.50p 8,568.75p 0
19/07/2024 8,553.00p 8,589.25p 8,567.50p 8,576.00p 0
18/07/2024 8,553.00p 8,677.00p 8,556.25p 8,572.25p 0
17/07/2024 8,553.00p 8,556.50p 8,533.25p 8,556.25p 0
16/07/2024 8,553.00p 8,566.30p 8,554.25p 8,554.25p 1
15/07/2024 8,553.00p 8,553.00p 8,551.50p 8,551.50p 304
12/07/2024 8,570.00p 8,662.25p 8,409.75p 8,538.75p 0
11/07/2024 8,570.00p 8,687.00p 8,538.25p 8,564.50p 0
10/07/2024 8,570.00p 8,585.00p 8,547.75p 8,552.00p 0
09/07/2024 8,570.00p 8,579.00p 8,557.00p 8,562.00p 0
08/07/2024 8,570.00p 8,574.00p 8,552.50p 8,568.50p 0
05/07/2024 8,570.00p 8,573.25p 8,570.00p 8,573.25p 304
04/07/2024 8,564.00p 8,573.25p 8,560.00p 8,566.50p 0
03/07/2024 8,564.00p 8,674.25p 8,419.25p 8,565.00p 0
02/07/2024 8,564.00p 8,565.00p 8,550.25p 8,550.25p 608
01/07/2024 8,550.50p 8,571.80p 8,552.75p 8,552.75p 1
28/06/2024 8,550.50p 8,571.75p 8,522.50p 8,562.00p 0
27/06/2024 8,550.50p 8,556.00p 8,529.00p 8,546.00p 0
26/06/2024 8,550.50p 8,543.00p 8,521.50p 8,541.50p 0
25/06/2024 8,550.50p 8,548.00p 8,520.50p 8,535.75p 0
24/06/2024 8,550.50p 8,557.50p 8,533.25p 8,533.25p 1,172
21/06/2024 8,557.50p 8,557.50p 8,541.00p 8,541.00p 912
20/06/2024 8,579.50p 8,538.25p 8,502.50p 8,531.25p 0
19/06/2024 8,579.50p 8,543.00p 8,501.50p 8,518.00p 0
18/06/2024 8,579.50p 8,545.25p 8,509.50p 8,543.00p 0
17/06/2024 8,579.50p 8,534.50p 8,507.75p 8,511.75p 0
14/06/2024 8,579.50p 8,615.25p 8,424.25p 8,517.00p 0
13/06/2024 8,579.50p 8,641.00p 8,407.50p 8,505.00p 0
12/06/2024 8,579.50p 8,622.50p 8,349.00p 8,520.00p 0
11/06/2024 8,579.50p 8,463.25p 8,446.27p 8,463.25p 1
10/06/2024 8,579.50p 8,522.25p 8,451.25p 8,455.75p 0
07/06/2024 8,579.50p 8,671.25p 8,513.25p 8,522.25p 0
06/06/2024 8,579.50p 8,581.25p 8,553.75p 8,572.75p 0
05/06/2024 8,579.50p 8,581.25p 8,579.50p 8,581.25p 91
04/06/2024 8,552.00p 8,685.00p 8,471.50p 8,572.50p 0
03/06/2024 8,552.00p 8,676.75p 8,457.00p 8,559.00p 0
31/05/2024 8,552.00p 8,660.00p 8,480.50p 8,540.75p 0
30/05/2024 8,552.00p 8,629.50p 8,510.25p 8,527.25p 0
29/05/2024 8,552.00p 8,529.38p 8,511.00p 8,511.00p 950
28/05/2024 8,552.00p 8,565.75p 8,535.75p 8,543.50p 0
27/05/2024 8,552.00p 8,554.50p 8,523.50p 8,540.50p 0