Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM Japan Rei Equity ESG Ucits ETF Dist

(JREI)
Sector: n/a
$29.08
$-0.14 -0.48
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $29.03 $29.24 $29.06 $29.08 0
17/07/2025 $29.03 $29.24 $28.98 $29.22 0
16/07/2025 $29.03 $29.03 $28.99 $28.99 200
15/07/2025 $29.97 $29.37 $28.93 $28.97 0
14/07/2025 $29.97 $29.28 $29.14 $29.20 0
11/07/2025 $29.97 $29.40 $29.13 $29.15 0
10/07/2025 $29.97 $29.50 $29.29 $29.40 0
09/07/2025 $29.97 $29.59 $29.43 $29.50 0
08/07/2025 $29.97 $29.70 $29.49 $29.53 0
07/07/2025 $29.97 $29.97 $29.66 $29.70 0
04/07/2025 $29.97 $30.14 $29.91 $29.97 0
03/07/2025 $29.97 $30.46 $29.84 $30.14 0
02/07/2025 $29.97 $30.05 $29.97 $30.05 161
01/07/2025 $28.66 $30.37 $30.13 $30.17 0
30/06/2025 $28.66 $30.45 $30.23 $30.27 0
27/06/2025 $28.66 $30.52 $29.76 $30.42 0
26/06/2025 $28.66 $29.86 $29.67 $29.75 0
25/06/2025 $28.66 $29.40 $29.21 $29.24 0
24/06/2025 $28.66 $29.38 $28.94 $29.29 0
23/06/2025 $28.66 $28.94 $28.66 $28.94 54
20/06/2025 $29.69 $29.25 $29.02 $29.06 0
19/06/2025 $29.69 $29.64 $29.23 $29.25 0
18/06/2025 $29.69 $29.77 $29.31 $29.64 0
17/06/2025 $29.69 $29.71 $29.29 $29.31 0
16/06/2025 $29.69 $29.79 $29.34 $29.71 0
13/06/2025 $29.69 $29.73 $29.41 $29.60 0
12/06/2025 $29.69 $29.80 $29.51 $29.73 0
11/06/2025 $29.69 $29.81 $29.49 $29.63 0
10/06/2025 $29.69 $29.68 $29.54 $29.60 0
09/06/2025 $29.69 $29.69 $29.68 $29.68 346
06/06/2025 $28.97 $30.11 $29.15 $29.56 0
05/06/2025 $28.97 $29.85 $29.14 $29.49 0
04/06/2025 $28.97 $29.77 $29.54 $29.69 0
03/06/2025 $28.97 $29.94 $29.60 $29.75 0
02/06/2025 $28.97 $30.01 $29.67 $29.94 0
30/05/2025 $28.97 $30.28 $29.33 $29.67 0
29/05/2025 $28.97 $29.84 $29.51 $29.73 0
28/05/2025 $28.97 $29.98 $29.45 $29.51 0
27/05/2025 $28.97 $30.06 $29.17 $29.98 0
26/05/2025 $28.97 $29.43 $28.94 $29.17 0
23/05/2025 $28.97 $29.43 $28.94 $29.17 0
22/05/2025 $28.97 $29.21 $28.81 $29.01 0
21/05/2025 $28.97 $29.26 $29.09 $29.21 0
20/05/2025 $28.97 $29.24 $28.96 $29.20 0
19/05/2025 $28.97 $29.09 $28.65 $28.96 0
16/05/2025 $28.97 $28.97 $28.93 $28.92 2
15/05/2025 $28.70 $28.94 $28.65 $28.91 0
14/05/2025 $28.70 $29.02 $28.62 $28.65 0
13/05/2025 $28.70 $29.01 $28.56 $28.84 0
12/05/2025 $28.70 $29.18 $28.51 $29.01 0
09/05/2025 $28.70 $29.03 $28.70 $28.73 0
08/05/2025 $28.70 $28.77 $28.70 $28.76 400
07/05/2025 $28.39 $28.96 $28.66 $28.75 0
06/05/2025 $28.39 $29.32 $28.07 $28.96 0
05/05/2025 $28.39 $28.74 $28.33 $28.63 2,151
02/05/2025 $28.39 $28.74 $28.33 $28.63 2,151
01/05/2025 $28.62 $28.65 $28.44 $28.61 0
30/04/2025 $28.62 $28.62 $28.44 $28.44 346
29/04/2025 $27.78 $28.97 $28.49 $28.66 0
28/04/2025 $27.78 $28.51 $28.07 $28.43 0
25/04/2025 $27.78 $28.30 $27.85 $28.07 0
24/04/2025 $27.78 $27.90 $27.78 $27.90 154
23/04/2025 $27.99 $27.99 $27.88 $27.88 1,152
22/04/2025 $26.97 $27.75 $27.35 $27.71 0
21/04/2025 $26.97 $27.93 $26.89 $27.35 0
18/04/2025 $26.97 $27.93 $26.89 $27.35 0
17/04/2025 $26.97 $27.93 $26.89 $27.35 0
16/04/2025 $26.97 $27.01 $26.97 $27.00 1,802
15/04/2025 $25.61 $27.13 $26.68 $27.08 0
14/04/2025 $25.61 $26.85 $25.83 $26.67 0
11/04/2025 $25.61 $26.55 $25.55 $25.83 0
10/04/2025 $25.61 $26.76 $24.93 $25.79 0
09/04/2025 $25.61 $25.67 $24.49 $24.93 0
08/04/2025 $25.61 $25.66 $25.61 $25.66 220
07/04/2025 $23.88 $24.86 $23.88 $24.65 2,151
04/04/2025 $25.70 $25.70 $25.17 $25.17 346
03/04/2025 $27.35 $27.43 $26.39 $26.46 0
02/04/2025 $27.35 $27.43 $27.35 $27.43 346
01/04/2025 $27.40 $27.60 $27.40 $27.60 346
31/03/2025 $27.54 $27.57 $27.54 $27.54 692
28/03/2025 $27.94 $27.94 $27.94 $27.94 337
27/03/2025 $28.49 $29.45 $27.89 $28.63 0
26/03/2025 $28.49 $28.85 $28.59 $28.62 0
25/03/2025 $28.49 $28.86 $28.53 $28.85 0
24/03/2025 $28.49 $28.78 $28.67 $28.69 0
21/03/2025 $28.49 $28.91 $28.67 $28.78 0
20/03/2025 $28.49 $28.97 $28.53 $28.72 0
19/03/2025 $28.49 $28.76 $28.59 $28.72 0
18/03/2025 $28.49 $28.76 $28.33 $28.59 0
17/03/2025 $28.49 $28.64 $28.49 $28.64 373
14/03/2025 $27.82 $28.37 $27.97 $28.32 0
13/03/2025 $27.82 $28.14 $27.90 $28.00 0
12/03/2025 $27.82 $28.05 $27.77 $28.05 5,400
11/03/2025 $27.86 $27.90 $27.44 $27.48 0
10/03/2025 $27.86 $28.16 $27.82 $27.85 0
07/03/2025 $27.86 $28.56 $28.08 $28.08 0
06/03/2025 $27.86 $28.58 $28.12 $28.38 0
05/03/2025 $27.86 $28.24 $27.58 $28.17 0
04/03/2025 $27.86 $28.32 $27.53 $27.58 0
03/03/2025 $27.86 $28.35 $27.69 $28.32 0
28/02/2025 $27.86 $28.18 $27.46 $27.69 0
27/02/2025 $27.86 $28.46 $27.86 $28.18 0
26/02/2025 $27.86 $28.30 $28.01 $28.29 0
25/02/2025 $27.86 $28.24 $27.86 $28.01 0
24/02/2025 $27.86 $28.13 $27.79 $27.89 0
21/02/2025 $27.86 $28.25 $28.05 $28.13 0
20/02/2025 $27.86 $28.34 $28.11 $28.18 0
19/02/2025 $27.86 $28.39 $28.05 $28.11 0
18/02/2025 $27.86 $28.41 $28.31 $28.39 0
17/02/2025 $27.86 $28.41 $28.02 $28.40 0
14/02/2025 $27.86 $28.15 $27.87 $28.02 0
13/02/2025 $27.86 $27.90 $27.86 $27.90 1,300
12/02/2025 $27.91 $27.83 $27.09 $27.30 0
11/02/2025 $27.91 $27.84 $27.65 $27.83 0
10/02/2025 $27.91 $27.88 $27.72 $27.81 0
07/02/2025 $27.91 $27.91 $27.77 $27.77 1,521
06/02/2025 $26.88 $28.21 $27.88 $27.89 0
05/02/2025 $26.88 $27.91 $27.65 $27.89 0
04/02/2025 $26.88 $27.65 $27.27 $27.52 0
03/02/2025 $26.88 $27.90 $27.14 $27.52 0
31/01/2025 $26.88 $28.19 $27.63 $27.90 0
30/01/2025 $26.88 $28.07 $27.68 $27.99 0
29/01/2025 $26.88 $27.80 $27.58 $27.58 0
28/01/2025 $26.88 $27.69 $27.45 $27.58 0
27/01/2025 $26.88 $27.53 $27.15 $27.46 0
24/01/2025 $26.88 $27.81 $27.44 $27.80 0
23/01/2025 $26.88 $27.46 $27.28 $27.44 0
22/01/2025 $26.88 $27.41 $27.23 $27.35 0
21/01/2025 $26.88 $27.43 $26.85 $27.28 0
20/01/2025 $26.88 $27.13 $26.88 $27.13 871

Market data

Select a section