Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM Emerging Mkts Rei EQ (Esg) Ucits ETF

(JREM)
Sector: n/a
$38.74
$-1.09 -2.72
Last updated: 16:49:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $39.63 $39.69 $38.74 $38.74 1,371
09/10/2025 $40.19 $40.19 $39.77 $39.82 3,058
08/10/2025 $39.66 $39.94 $39.66 $39.94 7,177
07/10/2025 $40.10 $40.18 $39.95 $39.95 2,675
06/10/2025 $39.71 $40.08 $39.71 $40.01 4,536
03/10/2025 $39.85 $40.02 $39.85 $39.94 6,753
02/10/2025 $39.99 $40.01 $39.67 $39.72 9,967
01/10/2025 $39.36 $39.55 $39.33 $39.50 38,156
30/09/2025 $39.14 $39.30 $39.12 $39.20 14,570
29/09/2025 $39.12 $39.28 $39.09 $39.20 6,520
26/09/2025 $38.54 $38.67 $38.47 $38.66 13,945
25/09/2025 $39.08 $39.20 $38.78 $38.90 3,508
24/09/2025 $39.23 $39.35 $39.13 $39.22 64,229
23/09/2025 $39.07 $39.35 $39.07 $39.31 11,896
22/09/2025 $39.05 $39.20 $38.97 $39.03 2,797
19/09/2025 $38.87 $39.06 $38.87 $38.98 7,688
18/09/2025 $39.04 $39.34 $39.00 $39.14 3,091
17/09/2025 $39.19 $39.35 $39.14 $39.29 4,613
16/09/2025 $39.09 $39.09 $38.92 $38.95 10,025
15/09/2025 $38.56 $38.82 $38.56 $38.79 6,128
12/09/2025 $38.57 $38.74 $38.49 $38.55 11,168
11/09/2025 $38.24 $38.51 $38.13 $38.51 769
10/09/2025 $37.97 $38.13 $37.97 $38.11 1,065
09/09/2025 $37.73 $37.79 $37.63 $37.71 9,181
08/09/2025 $37.35 $37.54 $37.33 $37.44 8,798
05/09/2025 $37.09 $37.33 $37.05 $37.11 10,626
04/09/2025 $36.62 $36.66 $36.54 $36.61 10,831
03/09/2025 $36.75 $36.88 $36.66 $36.87 12,286
02/09/2025 $36.92 $36.92 $36.38 $36.58 5,603
01/09/2025 $36.88 $36.93 $36.81 $36.81 598
29/08/2025 $36.78 $36.88 $36.58 $36.73 17,058
28/08/2025 $36.76 $36.88 $36.69 $36.87 10,253
27/08/2025 $36.73 $36.95 $36.54 $36.62 5,475
26/08/2025 $36.88 $37.13 $36.88 $36.96 4,322
25/08/2025 $36.64 $37.16 $36.59 $37.16 10,107
22/08/2025 $36.64 $37.16 $36.59 $37.16 10,107
21/08/2025 $36.56 $36.57 $36.43 $36.54 31,215
20/08/2025 $36.60 $36.60 $36.39 $36.50 92,501
19/08/2025 $36.84 $36.90 $36.72 $36.73 3,579
18/08/2025 $36.94 $37.08 $36.85 $36.87 3,487
15/08/2025 $36.86 $36.96 $36.76 $36.76 24,645
14/08/2025 $36.95 $36.98 $36.71 $36.72 10,796
13/08/2025 $37.01 $37.24 $37.01 $37.20 5,174
12/08/2025 $36.40 $36.69 $36.34 $36.69 8,428
11/08/2025 $36.35 $36.39 $36.25 $36.30 3,217
08/08/2025 $36.24 $36.38 $36.22 $36.28 18,904
07/08/2025 $36.25 $36.48 $36.25 $36.30 14,443
06/08/2025 $35.87 $36.00 $35.86 $35.91 1,021
05/08/2025 $35.82 $36.02 $35.82 $35.91 1,988
04/08/2025 $35.67 $35.87 $35.66 $35.72 6,870
01/08/2025 $35.46 $35.57 $35.26 $35.31 4,162
31/07/2025 $36.06 $36.06 $35.96 $35.78 919
30/07/2025 $36.20 $36.23 $35.97 $35.98 6,614
29/07/2025 $35.89 $36.18 $35.89 $36.10 5,017
28/07/2025 $36.40 $36.44 $36.08 $36.12 3,370
25/07/2025 $36.19 $36.23 $36.14 $36.22 3,984
24/07/2025 $36.64 $36.80 $36.45 $36.45 12,688
23/07/2025 $36.39 $36.56 $36.39 $36.53 48,442
22/07/2025 $36.04 $36.18 $36.02 $36.18 10,513
21/07/2025 $35.90 $36.34 $35.90 $36.29 94,409
18/07/2025 $36.05 $36.12 $35.94 $36.12 12,357
17/07/2025 $35.79 $35.99 $35.79 $35.99 15,647
16/07/2025 $35.77 $35.81 $35.65 $35.72 15,885
15/07/2025 $35.63 $35.81 $35.63 $35.65 10,577
14/07/2025 $35.41 $35.51 $35.29 $35.43 8,668
11/07/2025 $35.49 $35.63 $35.39 $35.41 4,680
10/07/2025 $35.52 $35.53 $35.35 $35.38 6,980
09/07/2025 $35.43 $35.43 $35.29 $35.31 2,928
08/07/2025 $35.64 $35.64 $35.39 $35.51 4,751
07/07/2025 $35.37 $35.45 $35.32 $35.41 143
04/07/2025 $35.44 $35.52 $35.44 $35.48 218
03/07/2025 $35.71 $35.80 $35.65 $35.79 2,498
02/07/2025 $35.45 $35.62 $35.37 $35.51 11,856
01/07/2025 $35.43 $35.61 $35.39 $35.40 3,303
30/06/2025 $35.29 $35.44 $35.19 $35.26 1,014
27/06/2025 $35.44 $35.48 $35.31 $35.41 3,683
26/06/2025 $35.36 $35.43 $35.33 $35.42 2,592
25/06/2025 $35.25 $35.34 $35.16 $35.23 10,473
24/06/2025 $34.92 $35.15 $34.84 $35.15 5,472
23/06/2025 $34.08 $34.16 $33.90 $34.16 4,254
20/06/2025 $34.29 $34.41 $34.09 $34.09 12,562
19/06/2025 $33.94 $33.94 $33.77 $33.76 3,456
18/06/2025 $34.46 $34.48 $34.26 $34.35 911
17/06/2025 $34.55 $34.55 $34.26 $34.26 6,378
16/06/2025 $34.59 $34.82 $34.56 $34.80 1,798
13/06/2025 $34.21 $34.35 $34.15 $34.35 29,796
12/06/2025 $34.63 $34.82 $34.57 $34.78 2,234
11/06/2025 $34.77 $34.86 $34.75 $34.85 30,036
10/06/2025 $34.44 $34.62 $34.38 $34.54 1,840
09/06/2025 $34.19 $34.46 $34.19 $34.37 391
06/06/2025 $34.05 $34.09 $33.94 $34.04 6,477
05/06/2025 $34.01 $34.18 $33.99 $34.18 10,452
04/06/2025 $33.74 $33.91 $33.74 $33.83 6,432
03/06/2025 $33.19 $33.42 $33.19 $33.42 4,739
02/06/2025 $33.17 $33.26 $33.15 $33.24 575
30/05/2025 $33.33 $33.34 $33.12 $33.12 10,986
29/05/2025 $33.69 $33.73 $33.47 $33.55 19,051
28/05/2025 $33.58 $33.58 $33.45 $33.46 10,534
27/05/2025 $33.36 $33.64 $33.36 $33.52 9,500
26/05/2025 $33.74 $33.74 $33.55 $33.54 3,391
23/05/2025 $33.74 $33.76 $33.39 $33.54 5,800
22/05/2025 $33.55 $33.58 $33.46 $33.55 1,643
21/05/2025 $33.83 $33.92 $33.78 $33.89 1,232
20/05/2025 $33.48 $33.70 $33.48 $33.54 6,569
19/05/2025 $33.62 $33.70 $33.47 $33.70 7,149
16/05/2025 $33.41 $33.74 $33.41 $33.69 11,931
15/05/2025 $33.62 $33.77 $33.61 $33.65 4,492
14/05/2025 $33.66 $33.81 $33.66 $33.81 2,901
13/05/2025 $33.04 $33.61 $33.02 $33.61 6,119
12/05/2025 $33.51 $33.62 $33.31 $33.32 1,499
09/05/2025 $32.54 $32.80 $32.54 $32.60 12,731
08/05/2025 $32.66 $32.66 $32.38 $32.60 6,769
07/05/2025 $32.65 $32.71 $32.53 $32.56 9,771
06/05/2025 $32.87 $32.89 $32.55 $32.88 7,017
05/05/2025 $32.62 $33.02 $32.62 $32.63 11,314
02/05/2025 $32.62 $32.96 $32.56 $32.63 1,436
01/05/2025 $31.88 $32.06 $31.88 $31.91 385
30/04/2025 $31.79 $31.92 $31.58 $31.59 31,367
29/04/2025 $31.76 $31.76 $31.51 $31.71 48,716
28/04/2025 $31.54 $31.70 $31.47 $31.47 3,327
25/04/2025 $31.41 $31.51 $31.34 $31.43 2,976
24/04/2025 $31.12 $31.53 $31.11 $31.47 29,913
23/04/2025 $31.41 $31.53 $31.39 $31.50 6,223
22/04/2025 $30.73 $30.95 $30.66 $30.88 1,130
21/04/2025 $30.58 $30.66 $30.52 $30.54 3,404
18/04/2025 $30.58 $30.66 $30.52 $30.54 3,404
17/04/2025 $30.58 $30.66 $30.52 $30.54 3,404
16/04/2025 $30.07 $30.52 $30.07 $30.51 12,408
15/04/2025 $30.69 $30.75 $30.59 $30.69 6,685
14/04/2025 $30.34 $30.70 $30.34 $30.67 3,738
11/04/2025 $30.04 $30.07 $29.78 $29.83 6,568

Market data

Select a section