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

(JRCE)
Sector: n/a
1,558.45p
29.25p 1.91
Last updated: 16:48:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 1,541.60p 1,562.55p 1,529.20p 1,558.45p 0
16/01/2025 1,541.60p 1,554.45p 1,526.15p 1,530.75p 0
15/01/2025 1,541.60p 1,536.75p 1,517.90p 1,530.75p 0
14/01/2025 1,541.60p 1,541.60p 1,536.10p 1,536.75p 7,254
13/01/2025 1,490.70p 1,513.10p 1,495.45p 1,503.60p 0
10/01/2025 1,490.70p 1,495.45p 1,490.70p 1,495.45p 540
09/01/2025 1,557.60p 1,520.25p 1,506.50p 1,509.55p 0
08/01/2025 1,557.60p 1,510.10p 1,493.05p 1,506.50p 0
07/01/2025 1,557.60p 1,500.25p 1,475.00p 1,495.30p 0
06/01/2025 1,557.60p 1,513.90p 1,479.40p 1,482.80p 0
03/01/2025 1,557.60p 1,521.20p 1,494.35p 1,495.10p 0
02/01/2025 1,557.60p 1,539.25p 1,499.15p 1,521.20p 0
01/01/2025 1,557.60p 1,560.40p 1,534.10p 1,539.25p 0
31/12/2024 1,557.60p 1,560.40p 1,534.10p 1,539.25p 0
30/12/2024 1,557.60p 1,560.40p 1,555.90p 1,560.40p 540
27/12/2024 1,544.90p 1,560.85p 1,544.90p 1,560.85p 800
26/12/2024 1,545.20p 1,569.70p 1,549.50p 1,563.10p 0
25/12/2024 1,545.20p 1,569.70p 1,549.50p 1,563.10p 0
24/12/2024 1,545.20p 1,569.70p 1,549.50p 1,563.10p 0
23/12/2024 1,545.20p 1,549.50p 1,545.20p 1,549.50p 540
20/12/2024 1,524.00p 1,547.00p 1,531.85p 1,543.85p 0
19/12/2024 1,524.00p 1,543.20p 1,530.20p 1,541.15p 0
18/12/2024 1,524.00p 1,540.85p 1,526.00p 1,530.20p 0
17/12/2024 1,524.00p 1,535.40p 1,518.05p 1,532.20p 0
16/12/2024 1,524.00p 1,524.80p 1,518.05p 1,518.05p 6,225
13/12/2024 1,657.40p 1,550.10p 1,530.65p 1,537.20p 0
12/12/2024 1,657.40p 1,567.75p 1,530.35p 1,550.10p 0
11/12/2024 1,657.40p 1,555.45p 1,539.75p 1,547.35p 0
10/12/2024 1,657.40p 1,653.95p 1,542.10p 1,551.95p 0
09/12/2024 1,657.40p 1,657.40p 1,653.95p 1,653.95p 800
06/12/2024 1,556.30p 1,544.45p 1,526.75p 1,540.55p 0
05/12/2024 1,556.30p 1,530.15p 1,513.80p 1,526.75p 0
04/12/2024 1,556.30p 1,546.90p 1,519.95p 1,523.80p 0
03/12/2024 1,556.30p 1,546.95p 1,534.80p 1,546.90p 0
02/12/2024 1,556.30p 1,546.35p 1,532.15p 1,545.00p 0
29/11/2024 1,556.30p 1,544.80p 1,516.10p 1,543.65p 0
28/11/2024 1,556.30p 1,538.50p 1,512.85p 1,516.10p 0
27/11/2024 1,556.30p 1,548.35p 1,515.00p 1,538.50p 0
26/11/2024 1,556.30p 1,516.35p 1,510.25p 1,515.00p 0
25/11/2024 1,556.30p 1,523.05p 1,506.45p 1,512.65p 0
22/11/2024 1,556.30p 1,567.45p 1,513.70p 1,567.45p 0
21/11/2024 1,556.30p 1,589.60p 1,562.50p 1,567.45p 0
20/11/2024 1,556.30p 1,565.65p 1,553.40p 1,562.50p 0
19/11/2024 1,556.30p 1,556.45p 1,553.60p 1,556.45p 495
18/11/2024 1,556.80p 1,556.80p 1,554.55p 1,554.55p 560
15/11/2024 1,548.70p 1,569.10p 1,554.05p 1,569.10p 0
14/11/2024 1,548.70p 1,600.20p 1,566.75p 1,569.10p 0
13/11/2024 1,548.70p 1,614.85p 1,574.40p 1,600.20p 0
12/11/2024 1,548.70p 1,586.20p 1,571.00p 1,574.40p 0
11/11/2024 1,548.70p 1,601.90p 1,551.95p 1,585.15p 0
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