Market data

Select a section

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

(JREC)
Sector: n/a
$20.71
$0.23 1.14
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $20.46 $20.75 $20.14 $20.71 0
17/07/2025 $20.46 $20.48 $20.42 $20.48 1,072
16/07/2025 $20.37 $20.38 $20.34 $20.38 1,024
15/07/2025 $20.53 $20.53 $20.37 $20.44 0
14/07/2025 $20.53 $20.53 $20.53 $20.52 50
11/07/2025 $20.40 $20.47 $20.37 $20.40 0
10/07/2025 $20.40 $20.42 $20.25 $20.39 0
09/07/2025 $20.40 $20.32 $20.18 $20.29 0
08/07/2025 $20.40 $20.40 $20.18 $20.30 0
07/07/2025 $20.40 $20.40 $20.18 $20.18 50
04/07/2025 $20.58 $20.29 $20.24 $20.29 20,120
03/07/2025 $20.58 $20.24 $19.98 $20.18 0
02/07/2025 $20.58 $20.07 $19.96 $19.98 0
01/07/2025 $20.58 $20.08 $19.98 $20.00 0
30/06/2025 $20.58 $20.03 $19.84 $19.98 0
27/06/2025 $20.58 $20.05 $19.79 $19.88 0
26/06/2025 $20.58 $20.58 $20.05 $20.05 3,290
25/06/2025 $19.80 $20.12 $19.82 $20.06 0
24/06/2025 $19.80 $19.82 $19.80 $19.82 400
23/06/2025 $19.65 $19.62 $19.29 $19.58 0
20/06/2025 $19.65 $19.61 $19.45 $19.52 0
19/06/2025 $19.65 $19.57 $19.41 $19.45 0
18/06/2025 $19.65 $19.67 $19.52 $19.57 0
17/06/2025 $19.65 $19.62 $19.33 $19.60 0
16/06/2025 $19.65 $19.65 $19.32 $19.62 0
13/06/2025 $19.65 $19.72 $19.50 $19.59 0
12/06/2025 $19.65 $19.74 $19.60 $19.72 0
11/06/2025 $19.65 $19.65 $19.60 $19.60 60
10/06/2025 $19.70 $19.64 $19.45 $19.50 0
09/06/2025 $19.70 $19.65 $19.50 $19.64 0
06/06/2025 $19.70 $19.70 $19.50 $19.50 25
05/06/2025 $19.40 $19.69 $19.54 $19.64 0
04/06/2025 $19.40 $19.58 $19.42 $19.57 0
03/06/2025 $19.40 $19.45 $19.23 $19.42 0
02/06/2025 $19.40 $19.40 $19.18 $19.23 65
30/05/2025 $19.30 $20.01 $18.97 $19.25 0
29/05/2025 $19.30 $19.51 $19.31 $19.40 0
28/05/2025 $19.30 $19.31 $19.30 $19.31 1,000
27/05/2025 $19.50 $19.50 $19.34 $19.34 2,850
26/05/2025 $19.69 $19.69 $19.62 $19.62 51
23/05/2025 $19.69 $19.69 $19.62 $19.62 51
22/05/2025 $19.62 $19.73 $19.63 $19.66 0
21/05/2025 $19.62 $19.75 $19.60 $19.73 0
20/05/2025 $19.62 $19.64 $19.53 $19.63 0
19/05/2025 $19.62 $19.62 $19.53 $19.53 50
16/05/2025 $19.64 $19.62 $19.51 $19.52 0
15/05/2025 $19.64 $19.87 $19.58 $19.62 0
14/05/2025 $19.64 $20.61 $19.55 $19.87 0
13/05/2025 $19.64 $19.65 $19.58 $19.65 550
12/05/2025 $19.64 $19.68 $19.64 $19.68 553
09/05/2025 $18.90 $19.32 $19.21 $19.28 0
08/05/2025 $18.90 $20.13 $19.14 $19.26 0
07/05/2025 $18.90 $19.24 $19.12 $19.14 0
06/05/2025 $18.90 $19.26 $19.01 $19.24 0
05/05/2025 $18.90 $19.11 $19.05 $19.11 5,169
02/05/2025 $18.90 $19.11 $19.05 $19.11 5,169
01/05/2025 $18.90 $18.83 $18.72 $18.75 0
30/04/2025 $18.90 $18.85 $18.70 $18.74 0
29/04/2025 $18.90 $18.90 $18.72 $18.82 0
28/04/2025 $18.90 $18.90 $18.71 $18.81 1,314
25/04/2025 $18.60 $19.76 $18.75 $18.84 0
24/04/2025 $18.60 $18.94 $18.79 $18.90 0
23/04/2025 $18.60 $18.94 $18.80 $18.89 0
22/04/2025 $18.60 $18.85 $18.58 $18.80 0
21/04/2025 $18.60 $19.58 $18.54 $18.58 0
18/04/2025 $18.60 $19.58 $18.54 $18.58 0
17/04/2025 $18.60 $19.58 $18.54 $18.58 0
16/04/2025 $18.60 $19.42 $18.55 $18.69 0
15/04/2025 $18.60 $18.60 $18.58 $18.58 100
14/04/2025 $18.37 $18.65 $18.55 $18.60 0
11/04/2025 $18.37 $18.70 $17.80 $18.55 0
10/04/2025 $18.37 $18.43 $18.37 $18.43 3,192
09/04/2025 $17.96 $17.96 $17.80 $17.92 26,048
08/04/2025 $17.86 $18.07 $17.74 $17.74 10,000
07/04/2025 $17.73 $17.96 $17.15 $17.52 45,765
04/04/2025 $19.29 $19.29 $18.45 $18.45 541
03/04/2025 $19.66 $19.43 $19.05 $19.14 0
02/04/2025 $19.66 $19.46 $19.35 $19.43 0
01/04/2025 $19.66 $19.46 $19.32 $19.46 0
31/03/2025 $19.66 $19.45 $19.44 $19.44 433
28/03/2025 $19.66 $19.69 $19.49 $19.54 0
27/03/2025 $19.66 $19.69 $19.66 $19.69 652
26/03/2025 $20.13 $19.71 $19.57 $19.63 0
25/03/2025 $20.13 $19.77 $19.64 $19.71 0
24/03/2025 $20.13 $19.81 $19.58 $19.68 0
21/03/2025 $20.13 $19.75 $19.52 $19.58 0
20/03/2025 $20.13 $20.08 $19.74 $19.75 0
19/03/2025 $20.13 $20.22 $20.06 $20.08 0
18/03/2025 $20.13 $20.13 $20.12 $20.12 50
17/03/2025 $19.73 $20.20 $20.00 $20.19 0
14/03/2025 $19.73 $20.27 $19.66 $20.17 0
13/03/2025 $19.73 $19.73 $19.66 $19.66 500
12/03/2025 $19.58 $19.86 $19.59 $19.69 0
11/03/2025 $19.58 $19.73 $19.70 $19.69 418
10/03/2025 $19.58 $19.58 $19.51 $19.51 800
07/03/2025 $19.61 $19.77 $19.63 $19.67 0
06/03/2025 $19.61 $19.76 $19.75 $19.76 1,173
05/03/2025 $19.61 $19.56 $19.28 $19.52 0
04/03/2025 $19.61 $19.61 $19.25 $19.28 0
03/03/2025 $19.61 $19.44 $19.31 $19.41 0
28/02/2025 $19.61 $19.65 $19.31 $19.39 0
27/02/2025 $19.61 $19.86 $19.56 $19.65 0
26/02/2025 $19.61 $19.80 $19.58 $19.73 0
25/02/2025 $19.61 $19.64 $19.49 $19.58 0
24/02/2025 $19.61 $19.90 $19.57 $19.62 0
21/02/2025 $19.61 $19.95 $19.68 $19.90 0
20/02/2025 $19.61 $19.82 $19.47 $19.68 0
19/02/2025 $19.61 $19.57 $19.43 $19.52 0
18/02/2025 $19.61 $19.64 $19.38 $19.43 0
17/02/2025 $19.61 $19.64 $19.61 $19.64 163
14/02/2025 $19.33 $19.77 $19.36 $19.72 0
13/02/2025 $19.33 $19.41 $19.16 $19.36 0
12/02/2025 $19.33 $19.53 $19.28 $19.41 0
11/02/2025 $19.33 $19.41 $19.17 $19.29 0
10/02/2025 $19.33 $19.41 $19.33 $19.41 800
07/02/2025 $18.76 $19.46 $19.06 $19.31 0
06/02/2025 $18.76 $19.15 $18.88 $18.88 0
05/02/2025 $18.76 $19.28 $18.86 $18.88 0
04/02/2025 $18.76 $19.31 $18.95 $18.95 0
03/02/2025 $18.76 $18.95 $18.76 $18.95 270
31/01/2025 $19.10 $19.62 $19.16 $19.19 0
30/01/2025 $19.10 $19.30 $19.12 $19.30 0
29/01/2025 $19.10 $19.44 $19.04 $19.26 0
28/01/2025 $19.10 $19.24 $19.00 $19.04 0
27/01/2025 $19.10 $19.31 $19.04 $19.24 0
24/01/2025 $19.10 $19.28 $19.10 $19.28 1,605
23/01/2025 $18.90 $18.96 $18.90 $18.96 800
22/01/2025 $18.96 $19.13 $18.87 $19.08 0
21/01/2025 $18.96 $19.28 $18.97 $19.28 0
20/01/2025 $18.96 $19.35 $18.90 $19.28 0

Market data

Select a section