Jpmorgan Etfs (Ireland) Icav Jpm Apac Ex Japan Rei Esg Ucits Etf Acc

(JREA)
Sector: n/a
$23.98
$0.12 0.50
Last updated: 11:36:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $23.96 $23.96 $23.79 $23.89 0
21/11/2024 $23.96 $23.96 $23.89 $23.89 1,400
20/11/2024 $23.75 $24.10 $23.45 $23.85 0
19/11/2024 $23.75 $24.38 $23.75 $24.00 0
18/11/2024 $23.75 $23.89 $23.75 $23.89 460
15/11/2024 $24.08 $23.87 $23.62 $23.80 0
14/11/2024 $24.08 $23.86 $23.62 $23.80 0
13/11/2024 $24.08 $24.08 $23.79 $23.79 10
12/11/2024 $24.69 $24.38 $23.86 $23.88 0
11/11/2024 $24.69 $24.97 $24.29 $24.38 0
08/11/2024 $24.69 $25.08 $24.50 $24.51 0
07/11/2024 $24.69 $25.16 $24.43 $25.08 0
06/11/2024 $24.69 $24.87 $24.31 $24.43 0
05/11/2024 $24.69 $24.89 $24.63 $24.87 0
04/11/2024 $24.69 $24.69 $24.63 $24.63 4,200
01/11/2024 $24.22 $24.61 $24.39 $24.53 0
31/10/2024 $24.22 $24.23 $24.22 $24.23 19,000
30/10/2024 $24.84 $24.76 $24.36 $24.76 0
29/10/2024 $24.84 $24.84 $24.76 $24.76 600
28/10/2024 $24.75 $24.86 $24.75 $24.86 1,002
25/10/2024 $24.92 $24.92 $24.87 $24.87 600
24/10/2024 $24.85 $24.87 $24.29 $24.85 0
23/10/2024 $24.85 $25.02 $24.82 $24.85 0
22/10/2024 $24.85 $25.01 $24.80 $24.96 0
21/10/2024 $24.85 $25.61 $24.90 $24.91 0
18/10/2024 $24.85 $25.36 $24.92 $25.23 0
17/10/2024 $24.85 $24.92 $24.85 $24.92 46
16/10/2024 $25.42 $25.06 $24.83 $25.05 0
15/10/2024 $25.42 $25.11 $24.86 $24.88 0
14/10/2024 $25.42 $25.87 $25.09 $25.33 0
11/10/2024 $25.17 $25.42 $25.17 $25.42 440
10/10/2024 $26.04 $25.35 $25.05 $25.21 0
09/10/2024 $26.04 $25.24 $24.97 $25.21 0
08/10/2024 $26.04 $25.41 $24.95 $25.31 0
07/10/2024 $26.04 $26.16 $25.73 $26.00 0
04/10/2024 $26.04 $26.02 $25.63 $25.73 0
03/10/2024 $26.04 $25.88 $25.36 $25.63 0
02/10/2024 $26.04 $26.04 $25.68 $25.78 945
01/10/2024 $23.70 $25.70 $25.12 $25.24 0
30/09/2024 $23.70 $26.06 $25.03 $25.39 0
27/09/2024 $23.70 $25.82 $25.22 $25.68 0
26/09/2024 $23.70 $25.76 $24.83 $25.56 0
25/09/2024 $23.70 $25.19 $24.64 $24.83 0
24/09/2024 $23.70 $24.84 $24.24 $24.84 0
23/09/2024 $23.70 $24.26 $23.95 $24.24 0
20/09/2024 $23.70 $24.10 $23.87 $23.95 0
19/09/2024 $23.70 $24.02 $23.53 $23.97 0
18/09/2024 $23.70 $23.67 $23.51 $23.53 0
17/09/2024 $23.70 $23.77 $23.52 $23.64 0
16/09/2024 $23.70 $23.61 $23.45 $23.52 0
13/09/2024 $23.70 $23.89 $23.17 $23.28 0
12/09/2024 $23.70 $23.37 $22.91 $22.91 0
11/09/2024 $23.70 $23.06 $22.76 $22.94 0
10/09/2024 $23.70 $23.10 $22.89 $22.94 0
09/09/2024 $23.70 $23.08 $22.89 $23.02 0
06/09/2024 $23.70 $23.66 $22.91 $22.93 0
05/09/2024 $23.70 $23.37 $23.17 $23.22 0
04/09/2024 $23.70 $23.35 $22.83 $23.27 0
03/09/2024 $23.70 $23.71 $23.26 $23.34 0
02/09/2024 $23.70 $23.83 $23.62 $23.65 0
30/08/2024 $23.70 $23.98 $23.61 $23.65 0
29/08/2024 $23.70 $23.73 $23.70 $23.73 14
28/08/2024 $23.41 $23.86 $23.56 $23.59 0
27/08/2024 $23.41 $23.94 $23.56 $23.67 0
26/08/2024 $23.41 $23.89 $23.53 $23.56 0
23/08/2024 $23.41 $23.89 $23.53 $23.56 0
22/08/2024 $23.41 $23.89 $23.53 $23.56 0
21/08/2024 $23.41 $23.81 $23.58 $23.75 0
20/08/2024 $23.41 $23.91 $23.26 $23.63 0
19/08/2024 $23.41 $23.80 $23.42 $23.79 0
16/08/2024 $23.41 $23.45 $23.41 $23.45 33
15/08/2024 $22.93 $23.30 $22.98 $23.28 0
14/08/2024 $22.93 $23.43 $22.90 $23.07 0
13/08/2024 $22.93 $23.13 $22.86 $23.08 0
12/08/2024 $22.93 $22.95 $22.93 $22.95 1,967
09/08/2024 $22.05 $22.95 $22.54 $22.82 0
08/08/2024 $22.05 $22.88 $22.29 $22.73 0
07/08/2024 $22.05 $22.71 $22.28 $22.59 0
06/08/2024 $21.92 $22.20 $21.65 $22.05 0
05/08/2024 $21.92 $21.96 $21.92 $21.96 379
02/08/2024 $22.59 $22.59 $22.56 $22.56 500
01/08/2024 $23.28 $23.54 $23.07 $23.13 0
31/07/2024 $23.28 $23.41 $23.28 $23.41 2,769
30/07/2024 $23.12 $23.10 $22.86 $22.91 0
29/07/2024 $23.12 $23.12 $23.00 $23.00 1,900
26/07/2024 $22.98 $23.02 $22.98 $22.93 1,000
25/07/2024 $23.31 $23.22 $22.50 $22.93 0
24/07/2024 $23.31 $23.37 $23.02 $23.14 0
23/07/2024 $23.31 $23.37 $23.30 $23.37 1,200
22/07/2024 $23.72 $23.54 $23.31 $23.39 0
19/07/2024 $23.72 $23.76 $23.34 $23.35 0
18/07/2024 $23.72 $23.72 $23.62 $23.62 68
17/07/2024 $24.03 $24.17 $23.81 $23.86 0
16/07/2024 $24.03 $24.10 $23.89 $24.10 98
15/07/2024 $23.41 $24.38 $24.05 $24.19 0
12/07/2024 $23.41 $24.44 $24.17 $24.36 0
11/07/2024 $23.41 $24.38 $24.00 $24.29 0
10/07/2024 $23.41 $24.09 $23.80 $24.00 0
09/07/2024 $23.41 $23.98 $23.74 $23.80 0
08/07/2024 $23.41 $23.90 $23.77 $23.83 0
05/07/2024 $23.41 $24.03 $23.67 $23.77 0
04/07/2024 $23.41 $24.02 $23.75 $23.85 0
03/07/2024 $23.41 $24.13 $23.32 $23.79 0
02/07/2024 $23.41 $23.40 $23.04 $23.38 0
01/07/2024 $23.41 $23.80 $23.20 $23.41 0
28/06/2024 $23.41 $23.55 $23.15 $23.43 0
27/06/2024 $23.41 $23.69 $23.02 $23.33 0
26/06/2024 $23.41 $23.57 $23.16 $23.25 0
25/06/2024 $23.41 $23.50 $23.11 $23.27 0
24/06/2024 $23.41 $23.45 $23.41 $23.45 360
21/06/2024 $23.38 $23.38 $23.36 $23.36 600
20/06/2024 $22.88 $23.76 $23.24 $23.36 0
19/06/2024 $22.88 $23.82 $23.38 $23.59 0
18/06/2024 $22.88 $23.50 $23.08 $23.38 0
17/06/2024 $22.88 $23.28 $22.93 $23.14 0
14/06/2024 $22.88 $23.40 $22.83 $23.08 0
13/06/2024 $22.88 $23.53 $22.80 $23.09 0
12/06/2024 $22.88 $23.73 $22.58 $23.30 0
11/06/2024 $22.88 $22.91 $22.79 $22.84 2,236
10/06/2024 $23.15 $23.17 $22.54 $22.92 0
07/06/2024 $23.15 $23.42 $22.52 $22.89 0
06/06/2024 $23.15 $23.47 $22.73 $22.98 0
05/06/2024 $23.15 $23.18 $22.47 $22.88 0
04/06/2024 $23.15 $22.89 $22.16 $22.48 0
03/06/2024 $23.15 $23.10 $22.35 $22.79 0
31/05/2024 $23.15 $22.91 $22.05 $22.35 0
30/05/2024 $23.15 $23.03 $22.10 $22.68 0
29/05/2024 $23.15 $23.16 $22.56 $22.66 0
28/05/2024 $23.15 $23.45 $22.71 $23.01 0
27/05/2024 $23.15 $23.25 $22.79 $23.07 0