Jpmorgan Etfs (Ireland) Icav Jpm Chinaa Rei Equity Esg Ucits Etf Acc

(JRCE)
Sector: n/a
1,551.95p
-82.95p -5.07
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,548.70p 1,551.95p 1,548.70p 1,551.95p 800
07/11/2024 1,588.50p 1,638.45p 1,568.85p 1,634.90p 0
06/11/2024 1,588.50p 1,586.65p 1,552.00p 1,568.85p 0
05/11/2024 1,588.50p 1,588.50p 1,586.65p 1,586.65p 161
04/11/2024 1,526.80p 1,562.10p 1,533.90p 1,558.40p 0
01/11/2024 1,526.80p 1,542.85p 1,529.25p 1,533.90p 0
31/10/2024 1,526.80p 1,535.10p 1,518.10p 1,534.15p 0
30/10/2024 1,526.80p 1,538.70p 1,512.15p 1,521.50p 0
29/10/2024 1,526.80p 1,563.00p 1,519.40p 1,538.70p 0
28/10/2024 1,526.80p 1,554.45p 1,542.30p 1,552.75p 0
25/10/2024 1,526.80p 1,553.50p 1,530.60p 1,542.30p 0
24/10/2024 1,526.80p 1,548.30p 1,527.05p 1,547.35p 0
23/10/2024 1,526.80p 1,561.70p 1,545.40p 1,547.35p 0
22/10/2024 1,526.80p 1,562.05p 1,525.90p 1,525.90p 0
21/10/2024 1,526.80p 1,526.80p 1,525.70p 1,525.90p 1,365
18/10/2024 1,496.80p 1,547.90p 1,460.15p 1,535.45p 0
17/10/2024 1,496.80p 1,503.85p 1,449.55p 1,460.15p 0
16/10/2024 1,496.80p 1,503.85p 1,496.80p 1,503.85p 600
15/10/2024 1,504.80p 1,504.80p 1,481.95p 1,481.95p 960
14/10/2024 1,558.60p 1,571.70p 1,543.40p 1,554.20p 6,081
11/10/2024 1,522.60p 1,567.45p 1,522.60p 1,567.45p 996
10/10/2024 1,575.10p 1,579.40p 1,557.20p 1,576.30p 2,429
09/10/2024 1,543.50p 1,558.50p 1,537.20p 1,558.50p 704
08/10/2024 1,689.60p 1,689.60p 1,673.10p 1,673.10p 560
07/10/2024 1,839.70p 1,846.30p 1,826.20p 1,836.90p 2,849
04/10/2024 1,748.40p 1,749.45p 1,745.60p 1,749.45p 1,569
03/10/2024 1,704.70p 1,713.00p 1,698.40p 1,698.40p 1,696
02/10/2024 1,545.20p 1,718.90p 1,556.20p 1,666.75p 0
01/10/2024 1,545.20p 1,558.65p 1,525.85p 1,556.20p 0
30/09/2024 1,545.20p 1,548.30p 1,532.95p 1,532.95p 1,878
27/09/2024 1,473.10p 1,473.10p 1,466.05p 1,466.05p 1,440
26/09/2024 1,341.00p 1,455.05p 1,342.95p 1,437.60p 0
25/09/2024 1,341.00p 1,349.80p 1,327.00p 1,342.95p 0
24/09/2024 1,341.00p 1,347.30p 1,341.00p 1,347.30p 3,700
23/09/2024 1,272.50p 1,263.95p 1,257.10p 1,258.80p 0
20/09/2024 1,272.50p 1,261.50p 1,252.95p 1,257.30p 0
19/09/2024 1,272.50p 1,259.10p 1,249.20p 1,254.55p 0
18/09/2024 1,272.50p 1,251.05p 1,245.25p 1,249.20p 0
17/09/2024 1,272.50p 1,254.55p 1,237.70p 1,250.20p 0
16/09/2024 1,272.50p 1,251.40p 1,240.35p 1,243.50p 0
13/09/2024 1,272.50p 1,251.70p 1,242.10p 1,251.70p 0
12/09/2024 1,272.50p 1,268.65p 1,249.85p 1,266.60p 0
11/09/2024 1,272.50p 1,277.10p 1,245.70p 1,258.70p 0
10/09/2024 1,272.50p 1,262.60p 1,255.70p 1,258.70p 0
09/09/2024 1,272.50p 1,274.30p 1,258.50p 1,261.90p 0
06/09/2024 1,272.50p 1,274.30p 1,272.10p 1,274.30p 1,600
05/09/2024 1,288.60p 1,288.60p 1,286.25p 1,286.25p 800
04/09/2024 1,307.10p 1,292.75p 1,280.30p 1,283.30p 0
03/09/2024 1,307.10p 1,293.70p 1,281.80p 1,292.75p 0
02/09/2024 1,307.10p 1,305.55p 1,279.70p 1,305.55p 0
30/08/2024 1,307.10p 1,307.10p 1,305.55p 1,305.55p 800
29/08/2024 1,312.40p 1,291.00p 1,280.90p 1,290.30p 0
28/08/2024 1,312.40p 1,288.35p 1,274.55p 1,280.90p 0
27/08/2024 1,312.40p 1,302.95p 1,285.25p 1,288.35p 0
26/08/2024 1,312.40p 1,310.70p 1,297.45p 1,300.75p 0
23/08/2024 1,312.40p 1,310.70p 1,297.45p 1,300.75p 0
22/08/2024 1,312.40p 1,310.70p 1,297.45p 1,300.75p 0
21/08/2024 1,312.40p 1,312.80p 1,309.90p 1,310.20p 2,640
20/08/2024 1,316.80p 1,318.90p 1,316.80p 1,318.90p 660
19/08/2024 1,335.50p 1,335.50p 1,333.90p 1,333.90p 1,600
16/08/2024 1,341.20p 1,333.95p 1,327.40p 1,330.55p 0
15/08/2024 1,341.20p 1,340.95p 1,329.45p 1,332.25p 0
14/08/2024 1,341.20p 1,340.05p 1,310.90p 1,330.95p 0
13/08/2024 1,341.20p 1,346.50p 1,334.25p 1,340.05p 0
12/08/2024 1,341.20p 1,357.65p 1,313.75p 1,339.05p 0
09/08/2024 1,341.20p 1,341.20p 1,338.00p 1,338.95p 4,800
08/08/2024 1,352.10p 1,352.10p 1,351.50p 1,351.50p 400
07/08/2024 1,345.70p 1,345.70p 1,343.25p 1,343.25p 353
06/08/2024 1,345.40p 1,345.70p 1,345.15p 1,345.15p 1,280
05/08/2024 1,348.20p 1,352.55p 1,348.20p 1,352.55p 320
02/08/2024 1,370.10p 1,376.65p 1,297.85p 1,354.00p 0
01/08/2024 1,370.10p 1,370.30p 1,335.75p 1,360.30p 0
31/07/2024 1,370.10p 1,366.25p 1,321.10p 1,360.30p 0
30/07/2024 1,370.10p 1,326.70p 1,316.60p 1,321.10p 0
29/07/2024 1,370.10p 1,338.80p 1,324.05p 1,326.70p 0
26/07/2024 1,370.10p 1,342.60p 1,332.75p 1,335.25p 0
25/07/2024 1,370.10p 1,354.35p 1,322.40p 1,335.25p 0
24/07/2024 1,370.10p 1,356.20p 1,321.45p 1,332.95p 0
23/07/2024 1,370.10p 1,371.25p 1,334.15p 1,336.30p 0
22/07/2024 1,370.10p 1,380.45p 1,366.00p 1,371.25p 0
19/07/2024 1,370.10p 1,397.55p 1,351.80p 1,380.45p 0
18/07/2024 1,370.10p 1,396.65p 1,350.75p 1,370.00p 0
17/07/2024 1,370.10p 1,368.15p 1,357.90p 1,363.25p 0
16/07/2024 1,370.10p 1,370.10p 1,363.55p 1,363.55p 2,400
15/07/2024 1,368.20p 1,377.50p 1,346.60p 1,358.50p 0
12/07/2024 1,368.20p 1,370.75p 1,359.20p 1,362.00p 0
11/07/2024 1,368.20p 1,368.20p 1,366.90p 1,366.90p 6,625
10/07/2024 1,362.70p 1,365.60p 1,362.70p 1,363.95p 1,021
09/07/2024 1,393.30p 1,367.70p 1,347.00p 1,367.35p 0
08/07/2024 1,393.30p 1,357.20p 1,343.20p 1,347.00p 0
05/07/2024 1,393.30p 1,376.40p 1,352.40p 1,357.20p 0
04/07/2024 1,393.30p 1,379.15p 1,365.00p 1,365.85p 0
03/07/2024 1,393.30p 1,399.60p 1,365.80p 1,377.80p 0
02/07/2024 1,393.30p 1,393.30p 1,389.10p 1,389.10p 2,460
01/07/2024 1,388.10p 1,412.65p 1,382.25p 1,395.00p 0
28/06/2024 1,388.10p 1,420.90p 1,377.70p 1,388.75p 0
27/06/2024 1,388.10p 1,411.20p 1,367.50p 1,383.75p 0
26/06/2024 1,388.10p 1,421.45p 1,382.35p 1,394.25p 0
25/06/2024 1,388.10p 1,389.30p 1,384.00p 1,384.00p 2,979
24/06/2024 1,409.10p 1,427.60p 1,391.65p 1,400.75p 0
21/06/2024 1,409.10p 1,409.10p 1,408.70p 1,408.70p 800
20/06/2024 1,424.20p 1,433.25p 1,398.35p 1,407.80p 0
19/06/2024 1,424.20p 1,433.25p 1,405.30p 1,433.25p 0
18/06/2024 1,424.20p 1,452.35p 1,408.00p 1,433.25p 0
17/06/2024 1,424.20p 1,428.95p 1,424.20p 1,428.95p 462
14/06/2024 1,454.70p 1,453.55p 1,413.00p 1,433.15p 0
13/06/2024 1,454.70p 1,443.90p 1,376.25p 1,413.00p 0
12/06/2024 1,454.70p 1,452.85p 1,400.30p 1,417.90p 0
11/06/2024 1,454.70p 1,454.55p 1,403.10p 1,421.55p 0
10/06/2024 1,454.70p 1,454.40p 1,399.90p 1,429.05p 0
07/06/2024 1,454.70p 1,459.70p 1,411.30p 1,434.05p 0
06/06/2024 1,454.70p 1,471.85p 1,414.60p 1,442.65p 0
05/06/2024 1,454.70p 1,451.10p 1,430.80p 1,438.40p 0
04/06/2024 1,454.70p 1,457.95p 1,423.95p 1,446.40p 0
03/06/2024 1,454.70p 1,446.25p 1,418.45p 1,423.95p 0
31/05/2024 1,454.70p 1,445.25p 1,424.70p 1,427.75p 0
30/05/2024 1,454.70p 1,454.30p 1,439.80p 1,441.50p 0
29/05/2024 1,454.70p 1,459.55p 1,434.55p 1,447.35p 0
28/05/2024 1,454.70p 1,451.75p 1,430.90p 1,436.00p 0
27/05/2024 1,454.70p 1,454.70p 1,441.15p 1,441.15p 535
24/05/2024 1,454.70p 1,454.70p 1,441.15p 1,441.15p 535
23/05/2024 1,462.80p 1,462.80p 1,459.40p 1,459.40p 161
22/05/2024 1,477.60p 1,479.90p 1,477.60p 1,479.90p 227
21/05/2024 1,499.90p 1,495.80p 1,471.75p 1,481.10p 0
20/05/2024 1,499.90p 1,503.15p 1,479.90p 1,491.55p 0
17/05/2024 1,499.90p 1,504.80p 1,478.15p 1,500.75p 0
16/05/2024 1,499.90p 1,488.50p 1,470.20p 1,481.10p 0
15/05/2024 1,499.90p 1,497.55p 1,473.65p 1,482.10p 0
14/05/2024 1,499.90p 1,507.80p 1,488.25p 1,497.55p 0
13/05/2024 1,499.90p 1,515.55p 1,489.30p 1,506.65p 0
10/05/2024 1,499.90p 1,519.20p 1,497.50p 1,511.15p 0