Market data

Select a section

JpMorgan ETFs (Ireland) Icav Japan Rei Ucits Etf Usd Acc

(JREJ)
Sector: n/a
$35.72
$-0.05 -0.13
Last updated: 16:39:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $35.75 $35.75 $35.72 $35.72 39
30/10/2025 $35.78 $35.78 $35.77 $35.77 2,091
29/10/2025 $35.84 $35.86 $35.84 $35.86 160
27/10/2025 $35.36 $36.01 $35.67 $35.72 0
24/10/2025 $35.36 $35.37 $35.36 $35.37 900
23/10/2025 $35.36 $35.25 $35.02 $35.15 0
22/10/2025 $35.36 $35.73 $35.18 $35.22 0
21/10/2025 $35.36 $35.50 $35.36 $35.43 1,015
20/10/2025 $34.02 $35.90 $34.98 $35.85 0
17/10/2025 $34.02 $35.16 $34.53 $34.98 0
16/10/2025 $34.02 $35.06 $35.02 $35.01 1,765
15/10/2025 $34.02 $35.11 $34.28 $34.95 0
14/10/2025 $34.02 $34.34 $33.92 $34.28 15,307
13/10/2025 $33.94 $34.04 $33.94 $34.03 327
10/10/2025 $35.13 $35.04 $33.85 $33.95 0
09/10/2025 $35.13 $35.17 $35.04 $35.04 1,080
08/10/2025 $35.07 $35.14 $35.07 $35.14 2,127
07/10/2025 $35.60 $35.84 $35.04 $35.28 0
06/10/2025 $35.60 $35.84 $35.60 $35.84 100
03/10/2025 $34.35 $35.18 $34.31 $35.11 0
02/10/2025 $34.35 $34.35 $34.31 $34.31 16
01/10/2025 $34.37 $34.45 $34.36 $34.40 486
30/09/2025 $34.31 $34.31 $34.25 $34.25 327
29/09/2025 $34.53 $34.53 $34.46 $34.53 3,151
26/09/2025 $34.43 $34.65 $34.29 $34.49 0
25/09/2025 $34.43 $34.43 $34.43 $34.43 169
24/09/2025 $34.63 $34.99 $34.69 $34.73 0
23/09/2025 $34.63 $34.85 $34.82 $34.82 403
22/09/2025 $34.63 $34.73 $34.52 $34.70 0
19/09/2025 $34.63 $34.63 $34.58 $34.58 1,804
18/09/2025 $34.95 $35.00 $34.94 $34.99 33,246
17/09/2025 $34.90 $35.05 $34.64 $34.90 0
16/09/2025 $34.90 $35.26 $34.63 $34.84 0
15/09/2025 $34.90 $34.90 $34.84 $34.84 124
12/09/2025 $34.62 $34.94 $34.55 $34.60 0
11/09/2025 $34.89 $34.96 $34.89 $34.94 8,589
10/09/2025 $34.62 $34.62 $34.59 $34.59 1,170
09/09/2025 $34.51 $34.71 $34.13 $34.30 0
08/09/2025 $34.51 $34.71 $34.51 $34.71 723
05/09/2025 $33.71 $34.28 $33.66 $34.00 0
04/09/2025 $33.71 $33.77 $33.71 $33.77 297
03/09/2025 $34.07 $33.59 $33.11 $33.40 0
02/09/2025 $34.07 $34.07 $33.15 $33.40 0
01/09/2025 $34.07 $33.83 $33.58 $33.77 0
29/08/2025 $34.07 $34.17 $33.51 $33.58 0
28/08/2025 $34.07 $34.07 $34.07 $34.07 5
27/08/2025 $33.62 $34.01 $33.48 $33.64 0
26/08/2025 $33.62 $33.86 $33.62 $33.80 456
25/08/2025 $34.07 $34.42 $34.07 $34.42 501
22/08/2025 $34.07 $34.42 $34.07 $34.42 501
21/08/2025 $34.20 $34.22 $33.67 $33.88 0
20/08/2025 $34.20 $34.22 $34.13 $34.22 602
19/08/2025 $34.48 $34.57 $34.39 $34.43 0
18/08/2025 $34.48 $34.57 $34.46 $34.56 0
15/08/2025 $34.48 $34.49 $34.46 $34.46 2,954
14/08/2025 $33.86 $34.07 $33.65 $33.80 0
13/08/2025 $33.86 $34.26 $34.07 $34.06 1,765
12/08/2025 $33.86 $34.00 $33.86 $34.00 170
11/08/2025 $33.37 $33.90 $33.28 $33.47 0
08/08/2025 $33.37 $33.51 $33.37 $33.51 327
07/08/2025 $32.89 $33.05 $32.87 $32.91 850
06/08/2025 $31.65 $32.79 $31.65 $32.67 0
05/08/2025 $31.65 $32.33 $32.30 $32.30 221
04/08/2025 $31.65 $32.40 $31.73 $32.26 0
01/08/2025 $31.65 $31.94 $31.65 $31.73 6,771
31/07/2025 $32.22 $32.22 $32.19 $31.81 2,343
30/07/2025 $32.03 $32.03 $32.02 $32.02 1,715
29/07/2025 $31.91 $31.91 $31.87 $31.87 327
28/07/2025 $32.16 $32.24 $31.99 $31.99 3,615
25/07/2025 $32.60 $32.60 $32.50 $32.54 14,924
24/07/2025 $33.24 $33.30 $33.01 $33.10 827
23/07/2025 $32.44 $32.86 $32.44 $32.86 999
22/07/2025 $31.41 $31.44 $31.41 $31.41 3,955
21/07/2025 $31.24 $31.46 $31.20 $31.42 3,094
18/07/2025 $31.01 $31.07 $31.05 $31.05 2,150
17/07/2025 $31.01 $31.22 $31.06 $31.22 56,472
16/07/2025 $31.01 $31.05 $30.94 $30.93 834
15/07/2025 $31.05 $31.05 $30.92 $30.94 3,797
14/07/2025 $31.18 $31.19 $31.12 $31.19 994
11/07/2025 $31.20 $31.20 $31.13 $31.13 796
10/07/2025 $31.36 $31.41 $31.29 $31.40 4,154
09/07/2025 $31.50 $31.50 $31.44 $31.45 3,380
08/07/2025 $31.50 $31.50 $31.49 $31.49 353
07/07/2025 $31.73 $31.73 $31.66 $31.66 2,942
04/07/2025 $32.04 $32.04 $31.96 $31.96 20
03/07/2025 $32.14 $32.14 $32.14 $32.14 779
02/07/2025 $32.06 $32.09 $32.05 $32.04 3,330
01/07/2025 $32.27 $32.27 $32.16 $32.16 308
30/06/2025 $32.50 $32.51 $32.30 $32.30 240
27/06/2025 $31.32 $32.52 $31.73 $32.43 0
26/06/2025 $31.32 $31.84 $31.12 $31.73 0
25/06/2025 $31.32 $31.32 $31.12 $31.12 988
24/06/2025 $30.98 $31.23 $30.98 $31.23 262
23/06/2025 $31.23 $30.98 $30.32 $30.85 0
20/06/2025 $31.23 $31.01 $30.98 $30.98 171
19/06/2025 $31.23 $31.23 $31.17 $31.17 3,493
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

Market data

Select a section