Market data

Select a section

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

(JREC)
Sector: n/a
$18.55
$0.12 0.65
Last updated: 08:40:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 $18.96 $19.00 $18.95 $19.00 10,689
16/01/2025 $18.74 $18.74 $18.65 $18.73 4,156
15/01/2025 $18.74 $18.74 $18.73 $18.73 329
14/01/2025 $18.76 $18.76 $18.67 $18.74 6,480
13/01/2025 $18.26 $18.36 $18.24 $18.28 0
10/01/2025 $18.26 $18.26 $18.24 $18.24 280
09/01/2025 $18.75 $18.66 $18.53 $18.56 0
08/01/2025 $18.75 $18.72 $18.50 $18.59 0
07/01/2025 $18.75 $18.75 $18.68 $18.68 560
06/01/2025 $19.55 $18.98 $18.53 $18.57 0
03/01/2025 $19.55 $18.83 $18.53 $18.56 0
02/01/2025 $19.55 $19.31 $18.71 $18.83 0
01/01/2025 $19.55 $19.52 $19.26 $19.31 0
31/12/2024 $19.55 $19.52 $19.26 $19.31 0
30/12/2024 $19.55 $19.55 $19.52 $19.52 2,160
27/12/2024 $19.42 $19.65 $19.42 $19.65 800
26/12/2024 $19.34 $19.68 $19.39 $19.61 0
25/12/2024 $19.34 $19.68 $19.39 $19.61 0
24/12/2024 $19.34 $19.68 $19.39 $19.61 0
23/12/2024 $19.34 $19.39 $19.33 $19.39 1,880
20/12/2024 $19.29 $19.42 $19.21 $19.42 0
19/12/2024 $19.29 $19.45 $19.32 $19.36 0
18/12/2024 $19.29 $19.55 $19.38 $19.44 0
17/12/2024 $19.29 $19.51 $19.26 $19.47 0
16/12/2024 $19.29 $19.30 $19.26 $19.26 6,224
13/12/2024 $19.76 $19.70 $19.35 $19.40 0
12/12/2024 $19.76 $19.98 $19.48 $19.69 0
11/12/2024 $19.76 $19.92 $19.62 $19.73 0
10/12/2024 $19.76 $19.78 $19.76 $19.78 104
09/12/2024 $21.20 $21.20 $21.15 $21.15 800
06/12/2024 $19.71 $19.73 $19.47 $19.63 0
05/12/2024 $19.71 $19.61 $19.27 $19.47 0
04/12/2024 $19.71 $19.58 $19.32 $19.36 0
03/12/2024 $19.71 $19.58 $19.45 $19.58 0
02/12/2024 $19.71 $19.61 $19.43 $19.54 0
29/11/2024 $19.71 $19.62 $19.22 $19.61 0
28/11/2024 $19.71 $19.49 $19.15 $19.22 0
27/11/2024 $19.71 $19.56 $19.01 $19.49 0
26/11/2024 $19.71 $19.10 $18.95 $19.01 0
25/11/2024 $19.71 $19.07 $18.89 $18.99 0
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

Market data

Select a section