Market data

Select a section

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

(JREJ)
Sector: n/a
$28.40
$0.09 0.33
Last updated: 16:39:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
18/12/2024 $29.13 $29.99 $28.83 $29.08 0
17/12/2024 $29.13 $29.13 $29.13 $29.13 339
16/12/2024 $29.47 $30.06 $29.16 $29.18 0
13/12/2024 $29.47 $29.47 $29.35 $29.35 1,300
12/12/2024 $29.83 $29.86 $29.78 $29.78 19,493
11/12/2024 $29.71 $30.00 $29.71 $29.99 5,787
10/12/2024 $29.66 $29.66 $29.59 $29.64 91,766
09/12/2024 $30.21 $30.04 $29.84 $29.89 0
06/12/2024 $30.21 $30.34 $29.51 $30.04 0
05/12/2024 $30.21 $30.20 $29.68 $30.12 0
04/12/2024 $30.21 $30.21 $30.13 $30.13 170
03/12/2024 $28.90 $30.28 $29.81 $30.18 0
02/12/2024 $28.90 $29.84 $29.33 $29.81 0
29/11/2024 $28.90 $29.33 $29.22 $29.33 7,000
28/11/2024 $28.90 $29.11 $28.72 $28.72 0
27/11/2024 $28.90 $28.89 $28.63 $28.72 0
26/11/2024 $28.90 $28.67 $28.63 $28.63 5,600
25/11/2024 $28.90 $28.90 $28.85 $28.51 453
22/11/2024 $29.19 $28.65 $28.39 $28.51 0
21/11/2024 $29.19 $28.52 $28.18 $28.51 0
20/11/2024 $29.19 $29.64 $27.89 $28.18 0
19/11/2024 $29.19 $28.79 $28.44 $28.63 0
18/11/2024 $29.19 $28.66 $28.41 $28.63 0
15/11/2024 $29.19 $29.67 $28.38 $28.75 0
14/11/2024 $29.19 $28.80 $28.53 $28.75 0
13/11/2024 $29.19 $28.91 $28.48 $28.61 0
12/11/2024 $29.19 $29.39 $28.87 $28.91 0
11/11/2024 $29.19 $29.42 $29.20 $29.39 0
08/11/2024 $29.19 $29.46 $29.12 $29.20 0
07/11/2024 $29.19 $30.15 $28.66 $29.28 0
06/11/2024 $29.19 $29.19 $28.93 $28.93 44
05/11/2024 $28.79 $29.08 $28.65 $29.04 0
04/11/2024 $28.79 $28.79 $28.72 $28.72 1,487
01/11/2024 $28.65 $28.87 $27.26 $28.68 0
31/10/2024 $28.65 $28.66 $28.46 $28.46 6,464
30/10/2024 $28.40 $30.21 $27.93 $28.88 0
29/10/2024 $28.40 $28.85 $28.57 $28.75 0
28/10/2024 $28.40 $28.60 $28.36 $28.57 0
25/10/2024 $28.40 $28.40 $28.37 $28.37 1,300
24/10/2024 $28.32 $28.26 $28.21 $28.03 2,164
23/10/2024 $28.32 $28.32 $28.03 $28.03 119
22/10/2024 $28.67 $28.67 $28.61 $28.61 221
21/10/2024 $29.26 $30.48 $28.95 $28.97 0
18/10/2024 $29.26 $29.47 $29.26 $29.43 2,346
17/10/2024 $29.44 $29.55 $29.09 $29.46 0
16/10/2024 $29.44 $29.46 $29.44 $29.58 969
15/10/2024 $29.82 $29.72 $29.59 $29.58 3,389
14/10/2024 $29.82 $29.95 $29.79 $29.91 15,600
11/10/2024 $29.55 $30.91 $29.15 $29.92 0
10/10/2024 $29.55 $29.71 $29.55 $29.71 405
09/10/2024 $29.79 $29.82 $29.76 $29.82 169,031
08/10/2024 $30.12 $30.94 $29.67 $29.97 0
07/10/2024 $30.12 $31.32 $29.50 $29.91 0
04/10/2024 $30.12 $30.18 $29.58 $30.02 0
03/10/2024 $30.12 $29.89 $29.56 $29.72 0
02/10/2024 $30.12 $30.02 $29.72 $29.89 0
01/10/2024 $30.12 $30.12 $30.02 $30.02 1,392
30/09/2024 $30.08 $30.08 $30.08 $30.08 148
27/09/2024 $30.18 $30.25 $30.10 $30.25 404
26/09/2024 $30.57 $30.62 $30.57 $30.62 2,628
25/09/2024 $30.17 $30.05 $29.84 $29.92 0
24/09/2024 $30.17 $30.38 $29.85 $30.03 0
23/09/2024 $30.17 $30.25 $30.17 $30.25 1,300
20/09/2024 $29.87 $30.31 $29.91 $30.00 0
19/09/2024 $29.87 $29.98 $29.87 $29.98 2,886
18/09/2024 $29.58 $29.35 $29.20 $29.20 221
17/09/2024 $29.58 $29.60 $29.34 $29.47 0
16/09/2024 $29.58 $29.74 $29.55 $29.60 0
13/09/2024 $29.58 $29.59 $29.57 $29.41 1,652
12/09/2024 $29.35 $29.41 $29.33 $28.90 3,900
11/09/2024 $29.19 $29.19 $28.90 $29.02 1,300
10/09/2024 $29.55 $29.34 $28.96 $29.02 0
09/09/2024 $29.55 $29.43 $28.74 $29.33 0
06/09/2024 $29.55 $29.72 $28.66 $28.74 0
05/09/2024 $29.55 $30.08 $29.27 $29.62 0
04/09/2024 $29.55 $29.60 $29.55 $29.60 1,300
03/09/2024 $30.41 $30.41 $30.08 $30.08 1,318
02/09/2024 $28.62 $30.31 $30.12 $30.31 0
30/08/2024 $28.62 $30.69 $30.24 $30.31 0
29/08/2024 $28.62 $30.29 $30.29 $30.29 1,887
28/08/2024 $28.62 $30.39 $30.17 $30.25 0
27/08/2024 $28.62 $30.17 $30.12 $30.17 241
26/08/2024 $28.62 $29.90 $29.84 $29.84 7,977
23/08/2024 $28.62 $29.90 $29.84 $29.84 7,977
22/08/2024 $28.62 $29.90 $29.84 $29.84 7,977
21/08/2024 $28.62 $29.87 $29.86 $29.86 130
20/08/2024 $28.62 $29.66 $29.49 $29.52 0
19/08/2024 $28.62 $29.61 $29.19 $29.59 0
16/08/2024 $28.62 $29.20 $29.19 $29.19 20,880
15/08/2024 $28.62 $29.05 $29.01 $29.01 4,228
14/08/2024 $28.62 $28.62 $28.44 $28.54 21,350
13/08/2024 $28.17 $28.54 $28.17 $28.54 2,459
12/08/2024 $27.74 $27.83 $27.60 $27.76 16,307
09/08/2024 $27.50 $27.50 $27.44 $27.45 5,888
08/08/2024 $27.24 $27.60 $27.24 $27.57 1,469
07/08/2024 $27.35 $27.82 $27.35 $27.62 24,830
06/08/2024 $26.36 $26.82 $26.28 $26.51 19,255
05/08/2024 $26.20 $26.71 $25.93 $26.61 871
02/08/2024 $28.86 $27.05 $26.98 $26.98 36
01/08/2024 $28.86 $28.86 $28.72 $28.72 150
31/07/2024 $29.73 $29.87 $29.71 $29.86 6,283
30/07/2024 $28.98 $28.98 $28.98 $28.98 1,300
29/07/2024 $29.15 $29.15 $28.90 $28.90 140
26/07/2024 $28.82 $28.82 $28.81 $28.61 28
25/07/2024 $29.97 $28.61 $28.57 $28.61 444
24/07/2024 $29.97 $29.27 $29.25 $29.25 2,962
23/07/2024 $29.97 $29.62 $29.45 $29.55 0
22/07/2024 $29.97 $29.61 $29.38 $29.53 0
19/07/2024 $29.97 $29.79 $29.48 $29.50 0
18/07/2024 $29.97 $29.97 $29.79 $29.78 1,896

Market data

Select a section