Market data

Select a section

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

(JREC)
Sector: n/a
$18.99
$-0.06 -0.34
Last updated: 11:01:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $19.71 $19.76 $19.00 $19.76 0
21/11/2024 $19.71 $19.87 $19.73 $19.76 0
20/11/2024 $19.71 $19.78 $19.68 $19.78 16,000
19/11/2024 $19.67 $19.72 $19.65 $19.72 20,000
18/11/2024 $19.67 $19.67 $19.65 $19.65 560
15/11/2024 $20.04 $19.95 $19.63 $19.95 0
14/11/2024 $20.04 $20.36 $19.90 $19.95 0
13/11/2024 $20.04 $20.60 $20.07 $20.36 0
12/11/2024 $20.04 $20.39 $20.03 $20.07 0
11/11/2024 $20.04 $20.66 $20.06 $20.39 0
08/11/2024 $20.04 $20.06 $20.04 $20.06 1,126
07/11/2024 $21.08 $21.24 $21.08 $21.24 300
06/11/2024 $20.05 $20.18 $20.05 $20.18 1,058
05/11/2024 $20.62 $20.64 $20.62 $20.64 800
04/11/2024 $20.02 $20.27 $19.86 $20.19 0
01/11/2024 $20.02 $19.96 $19.76 $19.86 0
31/10/2024 $20.02 $19.86 $19.68 $19.76 0
30/10/2024 $20.02 $20.01 $19.61 $19.79 0
29/10/2024 $20.02 $20.29 $19.73 $20.00 0
28/10/2024 $20.02 $20.20 $20.02 $20.17 0
25/10/2024 $20.02 $20.02 $20.02 $20.01 595
24/10/2024 $20.13 $20.04 $19.81 $20.02 0
23/10/2024 $20.13 $20.13 $20.02 $20.02 595
22/10/2024 $19.89 $20.26 $19.83 $20.17 0
21/10/2024 $19.89 $19.89 $19.83 $19.83 1,327
18/10/2024 $19.46 $20.15 $19.46 $20.02 893
17/10/2024 $19.52 $19.56 $18.81 $19.00 0
16/10/2024 $19.52 $19.56 $19.46 $19.56 4,201
15/10/2024 $19.70 $19.70 $19.42 $19.42 270
14/10/2024 $20.43 $20.52 $20.28 $20.28 2,847
11/10/2024 $19.87 $20.49 $19.87 $20.49 3,975
10/10/2024 $20.61 $20.62 $20.30 $20.57 2,930
09/10/2024 $20.20 $20.39 $20.20 $20.39 1,000
08/10/2024 $22.15 $22.18 $21.90 $21.90 1,340
07/10/2024 $23.67 $24.17 $23.67 $24.02 5,090
04/10/2024 $22.83 $22.91 $22.83 $22.91 1,539
03/10/2024 $22.41 $22.41 $22.07 $22.26 2,616
02/10/2024 $20.51 $22.84 $20.66 $22.11 0
01/10/2024 $20.51 $20.66 $20.51 $20.66 800
30/09/2024 $20.69 $20.69 $20.54 $20.54 900
27/09/2024 $19.77 $19.77 $19.65 $19.65 1,400
26/09/2024 $19.18 $19.28 $19.17 $19.28 4,161
25/09/2024 $17.96 $18.07 $17.79 $17.93 0
24/09/2024 $17.96 $18.03 $17.96 $18.03 1,320
23/09/2024 $16.77 $16.81 $16.77 $16.81 800
20/09/2024 $16.74 $16.74 $16.69 $16.69 159
19/09/2024 $16.62 $16.65 $16.62 $16.65 1,600
18/09/2024 $16.48 $16.50 $16.47 $16.50 5,668
17/09/2024 $16.41 $16.56 $16.35 $16.46 0
16/09/2024 $16.41 $16.47 $16.34 $16.42 0
13/09/2024 $16.41 $16.40 $16.32 $16.38 0
12/09/2024 $16.41 $16.49 $16.33 $16.38 0
11/09/2024 $16.41 $16.54 $16.44 $16.49 0
10/09/2024 $16.41 $16.44 $16.41 $16.44 647
09/09/2024 $16.48 $16.48 $16.47 $16.47 597
06/09/2024 $16.93 $16.73 $16.70 $16.73 16,747
05/09/2024 $16.93 $16.93 $16.92 $16.92 231
04/09/2024 $17.05 $17.11 $16.81 $16.88 0
03/09/2024 $17.05 $16.98 $16.85 $16.93 0
02/09/2024 $17.05 $17.15 $16.83 $17.15 0
30/08/2024 $17.05 $17.52 $16.98 $17.15 0
29/08/2024 $17.05 $17.01 $16.91 $16.98 0
28/08/2024 $17.05 $17.05 $16.87 $16.91 0
27/08/2024 $17.05 $17.23 $17.01 $17.05 0
26/08/2024 $17.05 $17.05 $17.03 $17.03 583
23/08/2024 $17.05 $17.05 $17.03 $17.03 583
22/08/2024 $17.05 $17.05 $17.03 $17.03 583
21/08/2024 $17.13 $17.15 $17.12 $17.12 1,920
20/08/2024 $17.18 $17.18 $17.17 $17.17 310
19/08/2024 $17.29 $17.32 $17.29 $17.32 27
16/08/2024 $17.16 $17.16 $17.15 $17.16 1,738
15/08/2024 $17.17 $17.20 $17.09 $17.14 0
14/08/2024 $17.17 $17.30 $16.92 $17.09 0
13/08/2024 $17.17 $17.23 $17.08 $17.18 0
12/08/2024 $17.17 $17.37 $17.05 $17.12 0
09/08/2024 $17.17 $17.17 $17.10 $17.10 800
08/08/2024 $17.17 $17.22 $17.17 $17.20 1,605
07/08/2024 $17.12 $17.12 $17.08 $17.09 2,753
06/08/2024 $17.12 $17.12 $17.08 $17.08 1,115
05/08/2024 $17.19 $17.26 $17.16 $17.26 9,386
02/08/2024 $17.58 $17.56 $16.56 $17.33 0
01/08/2024 $17.58 $17.59 $17.09 $17.25 0
31/07/2024 $17.58 $17.54 $16.95 $17.47 0
30/07/2024 $17.58 $17.05 $16.92 $16.95 0
29/07/2024 $17.58 $17.21 $17.01 $17.05 0
26/07/2024 $17.58 $17.27 $17.15 $17.20 0
25/07/2024 $17.58 $17.29 $17.13 $17.20 0
24/07/2024 $17.58 $17.29 $17.16 $17.23 0
23/07/2024 $17.58 $17.71 $17.23 $17.25 0
22/07/2024 $17.58 $17.83 $17.66 $17.71 0
19/07/2024 $17.58 $18.12 $17.52 $17.83 0
18/07/2024 $17.58 $18.13 $17.53 $17.77 0
17/07/2024 $17.58 $17.73 $17.58 $17.73 220
16/07/2024 $17.75 $17.75 $17.63 $17.67 10,208
15/07/2024 $17.62 $17.88 $17.37 $17.64 0
12/07/2024 $17.62 $17.75 $17.63 $17.69 0
11/07/2024 $17.62 $17.66 $17.61 $17.66 5,363
10/07/2024 $17.47 $17.51 $17.47 $17.51 1,021
09/07/2024 $17.60 $17.51 $17.29 $17.48 0
08/07/2024 $17.60 $17.38 $17.23 $17.29 0
05/07/2024 $17.60 $17.47 $17.32 $17.38 0
04/07/2024 $17.60 $17.59 $17.42 $17.43 0
03/07/2024 $17.60 $17.83 $17.36 $17.59 0
02/07/2024 $17.60 $17.61 $17.60 $17.61 2,440
01/07/2024 $17.58 $17.94 $17.53 $17.63 0
28/06/2024 $17.58 $17.91 $17.40 $17.55 0
27/06/2024 $17.58 $17.86 $17.49 $17.50 0
26/06/2024 $17.58 $17.60 $17.58 $17.59 230
25/06/2024 $17.59 $17.59 $17.54 $17.54 800
24/06/2024 $17.77 $17.78 $17.74 $17.78 2,000
21/06/2024 $17.82 $17.85 $17.78 $17.78 2,000
20/06/2024 $17.93 $17.93 $17.85 $17.85 8,919
19/06/2024 $18.39 $18.29 $17.99 $18.18 0
18/06/2024 $18.39 $18.45 $17.84 $18.18 0
17/06/2024 $18.39 $18.35 $17.75 $18.12 0
14/06/2024 $18.39 $18.44 $17.99 $18.18 0
13/06/2024 $18.39 $18.48 $17.58 $18.02 0
12/06/2024 $18.39 $18.48 $17.77 $18.21 0
11/06/2024 $18.39 $18.41 $17.85 $18.08 0
10/06/2024 $18.39 $18.62 $17.94 $18.18 0
07/06/2024 $18.39 $18.60 $18.06 $18.25 0
06/06/2024 $18.39 $18.80 $18.08 $18.44 0
05/06/2024 $18.39 $18.56 $18.28 $18.37 0
04/06/2024 $18.39 $18.61 $18.22 $18.49 0
03/06/2024 $18.39 $18.40 $18.13 $18.22 0
31/05/2024 $18.39 $18.38 $18.14 $18.17 0
30/05/2024 $18.39 $18.45 $18.25 $18.37 0
29/05/2024 $18.39 $18.59 $18.31 $18.40 0
28/05/2024 $18.39 $18.39 $18.35 $18.35 169
27/05/2024 $18.48 $18.48 $18.37 $18.37 755

Market data

Select a section