Market data

Select a section

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

(JREJ)
Sector: n/a
$31.38
$-0.22 -0.68
Last updated: 11:06:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $31.47 $31.91 $31.24 $31.59 0
17/06/2025 $31.47 $31.68 $31.12 $31.24 0
16/06/2025 $31.47 $31.78 $31.48 $31.68 0
13/06/2025 $31.47 $31.69 $31.12 $31.56 0
12/06/2025 $31.47 $31.74 $31.47 $31.69 605
11/06/2025 $31.57 $31.78 $31.45 $31.58 0
10/06/2025 $31.57 $31.61 $31.56 $31.56 2,297
09/06/2025 $31.67 $31.67 $31.65 $31.65 100
06/06/2025 $31.53 $31.72 $31.48 $31.51 0
05/06/2025 $31.53 $31.53 $31.53 $31.53 117
04/06/2025 $31.72 $31.77 $31.46 $31.67 0
03/06/2025 $31.72 $31.73 $31.72 $31.73 1,566
02/06/2025 $31.50 $31.99 $31.63 $31.93 0
30/05/2025 $31.50 $32.15 $31.31 $31.63 0
29/05/2025 $31.50 $31.97 $31.48 $31.68 0
28/05/2025 $31.50 $31.50 $31.48 $31.48 128
27/05/2025 $31.87 $31.98 $31.87 $31.98 1,859
26/05/2025 $31.09 $31.09 $30.99 $31.07 4,177
23/05/2025 $31.09 $31.09 $30.99 $31.07 4,177
22/05/2025 $30.90 $30.91 $30.89 $30.90 15,948
21/05/2025 $30.90 $31.20 $31.02 $31.16 0
20/05/2025 $30.90 $31.15 $31.15 $31.15 2,500
19/05/2025 $30.90 $30.92 $30.88 $30.88 790
16/05/2025 $30.90 $30.90 $30.84 $30.84 327
15/05/2025 $30.80 $30.86 $30.54 $30.83 0
14/05/2025 $30.80 $30.80 $30.54 $30.54 4,500
13/05/2025 $30.64 $30.78 $30.64 $30.78 327
12/05/2025 $30.62 $30.99 $30.59 $30.96 0
09/05/2025 $30.62 $30.82 $30.63 $30.65 0
08/05/2025 $30.62 $30.74 $30.62 $30.69 1,878
07/05/2025 $30.94 $30.87 $30.60 $30.67 0
06/05/2025 $30.94 $30.94 $30.87 $30.87 45
05/05/2025 $30.54 $30.69 $30.22 $30.53 0
02/05/2025 $30.54 $30.69 $30.22 $30.53 0
01/05/2025 $30.54 $30.57 $30.30 $30.52 0
30/04/2025 $30.54 $30.54 $30.30 $30.30 327
29/04/2025 $30.50 $30.58 $30.50 $30.58 165
28/04/2025 $29.65 $30.35 $30.33 $30.33 310
25/04/2025 $29.65 $30.13 $29.76 $29.92 0
24/04/2025 $29.65 $29.93 $29.16 $29.76 0
23/04/2025 $29.65 $29.89 $29.54 $29.74 3,676
22/04/2025 $29.23 $29.60 $29.19 $29.57 0
21/04/2025 $29.23 $29.23 $29.19 $29.18 200
18/04/2025 $29.23 $29.23 $29.19 $29.18 200
17/04/2025 $29.23 $29.23 $29.19 $29.18 200
16/04/2025 $27.85 $28.83 $28.83 $28.83 214,418
15/04/2025 $27.85 $30.23 $27.40 $28.90 0
14/04/2025 $27.85 $30.15 $27.33 $28.52 428,836
11/04/2025 $27.85 $27.85 $27.53 $27.52 3,068
10/04/2025 $27.48 $27.48 $27.48 $27.48 147
09/04/2025 $26.22 $26.37 $26.22 $26.37 13
08/04/2025 $26.99 $27.45 $26.99 $27.15 920
07/04/2025 $26.84 $26.84 $26.06 $26.06 1,070
04/04/2025 $26.69 $26.92 $26.67 $26.67 421
03/04/2025 $28.51 $28.51 $27.98 $27.98 940
02/04/2025 $28.98 $29.01 $28.98 $29.01 2,941
01/04/2025 $29.09 $29.19 $29.09 $29.19 327
31/03/2025 $29.04 $29.27 $29.04 $29.16 2,436
28/03/2025 $29.71 $29.71 $29.50 $29.55 1,620
27/03/2025 $30.32 $30.32 $30.26 $30.26 422
26/03/2025 $30.49 $30.49 $30.19 $30.20 3,241
25/03/2025 $30.45 $30.52 $30.18 $30.50 0
24/03/2025 $30.45 $30.44 $30.32 $30.34 0
21/03/2025 $30.45 $30.45 $30.44 $30.44 13
20/03/2025 $30.60 $30.60 $30.26 $30.38 45,561
19/03/2025 $30.12 $30.42 $30.22 $30.38 0
18/03/2025 $30.12 $30.22 $30.12 $30.22 136
17/03/2025 $29.61 $30.33 $29.97 $30.29 0
14/03/2025 $29.61 $30.02 $29.90 $29.97 27,509
13/03/2025 $29.61 $29.62 $29.61 $29.61 12,809
12/03/2025 $29.42 $29.67 $29.38 $29.67 52,964
11/03/2025 $29.72 $29.50 $29.03 $29.05 0
10/03/2025 $29.72 $29.72 $29.44 $29.44 2,000
07/03/2025 $29.77 $29.78 $29.70 $29.70 260
06/03/2025 $29.79 $30.77 $29.75 $30.02 0
05/03/2025 $29.79 $29.86 $29.17 $29.78 0
04/03/2025 $29.79 $29.95 $29.12 $29.17 0
03/03/2025 $29.79 $30.03 $29.69 $29.95 1,887
28/02/2025 $29.81 $29.80 $29.05 $29.30 0
27/02/2025 $29.81 $29.81 $29.68 $29.80 3,150
26/02/2025 $29.92 $29.93 $29.92 $29.93 1,482
25/02/2025 $29.76 $29.61 $29.54 $29.61 1,175
24/02/2025 $29.76 $29.81 $29.39 $29.50 0
21/02/2025 $29.76 $29.81 $29.76 $29.81 191
20/02/2025 $30.04 $30.04 $29.79 $29.80 1,549
19/02/2025 $29.79 $29.79 $29.73 $29.73 565
18/02/2025 $30.01 $30.03 $30.00 $30.01 8,116
17/02/2025 $29.98 $29.98 $29.96 $29.96 8
14/02/2025 $29.70 $29.70 $29.64 $29.64 50
13/02/2025 $29.44 $29.53 $29.44 $29.52 2,600
12/02/2025 $29.34 $28.87 $28.85 $28.87 121
11/02/2025 $29.34 $29.43 $29.29 $29.43 4,974
10/02/2025 $29.41 $29.41 $29.40 $29.40 1,300
07/02/2025 $29.57 $29.57 $29.37 $29.37 91,274
06/02/2025 $29.38 $30.82 $29.00 $29.50 0
05/02/2025 $29.38 $29.50 $29.38 $29.50 490
04/02/2025 $29.25 $29.25 $29.01 $29.10 1,878
03/02/2025 $28.87 $29.10 $28.87 $29.10 1,000
31/01/2025 $29.63 $30.86 $29.47 $29.51 0
30/01/2025 $29.63 $29.63 $29.60 $29.60 3,037
29/01/2025 $29.28 $29.28 $29.27 $29.17 360
28/01/2025 $29.18 $29.23 $29.17 $29.17 4,505
27/01/2025 $29.12 $29.12 $29.12 $29.12 195
24/01/2025 $29.14 $29.40 $29.14 $29.40 535
23/01/2025 $28.93 $29.11 $28.91 $29.11 6,251
22/01/2025 $28.88 $29.04 $28.87 $29.00 13,392
21/01/2025 $28.79 $28.85 $28.79 $28.85 534
20/01/2025 $28.43 $28.71 $28.43 $28.67 720
17/01/2025 $28.32 $29.46 $27.71 $28.40 0
16/01/2025 $28.32 $28.33 $28.28 $28.32 2,377
15/01/2025 $28.04 $28.42 $28.32 $28.32 300
14/01/2025 $28.04 $28.04 $27.95 $27.95 500
13/01/2025 $27.88 $27.93 $27.88 $27.89 1,486
10/01/2025 $28.30 $28.30 $28.04 $28.04 2,180
09/01/2025 $28.72 $28.60 $28.42 $28.48 0
08/01/2025 $28.72 $28.74 $28.72 $28.74 179
07/01/2025 $29.12 $29.12 $28.93 $29.03 2,020
06/01/2025 $28.65 $29.09 $28.70 $29.08 0
03/01/2025 $28.65 $28.88 $28.57 $28.81 0
02/01/2025 $28.65 $30.06 $28.71 $28.88 0
01/01/2025 $28.65 $28.89 $28.78 $28.87 0
31/12/2024 $28.65 $28.89 $28.78 $28.87 0
30/12/2024 $28.65 $29.86 $28.71 $28.79 0
27/12/2024 $28.65 $29.85 $28.51 $29.09 0
26/12/2024 $28.65 $28.54 $28.32 $28.51 0
25/12/2024 $28.65 $28.54 $28.32 $28.51 0
24/12/2024 $28.65 $28.54 $28.32 $28.51 0
23/12/2024 $28.65 $29.66 $28.24 $28.32 0
20/12/2024 $28.65 $29.50 $28.01 $28.52 0
19/12/2024 $28.65 $28.69 $28.50 $28.50 3,618

Market data

Select a section