Market data

Select a section

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

(JREM)
Sector: n/a
$29.83
$0.29 0.99
Last updated: 16:55:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $30.04 $30.07 $29.78 $29.83 6,568
10/04/2025 $29.96 $30.30 $29.38 $29.53 16,058
09/04/2025 $28.38 $28.64 $27.91 $28.06 10,807
08/04/2025 $28.94 $29.16 $28.57 $28.90 15,734
07/04/2025 $27.93 $29.03 $27.85 $28.28 11,088
04/04/2025 $31.01 $31.28 $29.58 $29.63 5,714
03/04/2025 $31.49 $31.53 $31.29 $31.39 7,668
02/04/2025 $31.97 $32.01 $31.84 $31.95 5,266
01/04/2025 $31.79 $32.06 $31.70 $32.06 17,118
31/03/2025 $31.71 $31.78 $31.53 $31.64 4,806
28/03/2025 $32.19 $32.27 $31.91 $31.91 7,969
27/03/2025 $32.40 $32.63 $32.40 $32.63 4,909
26/03/2025 $32.43 $32.62 $32.43 $32.46 9,113
25/03/2025 $32.27 $32.70 $32.27 $32.63 2,780
24/03/2025 $32.75 $32.76 $32.60 $32.65 17,206
21/03/2025 $32.38 $32.48 $32.36 $32.48 29,979
20/03/2025 $32.76 $32.77 $32.54 $32.58 22,120
19/03/2025 $32.76 $32.96 $32.76 $32.85 2,860
18/03/2025 $32.98 $33.08 $32.77 $32.84 6,008
17/03/2025 $32.43 $32.86 $32.41 $32.85 12,962
14/03/2025 $32.14 $32.37 $32.10 $32.29 9,098
13/03/2025 $31.69 $31.78 $31.60 $31.76 6,458
12/03/2025 $31.83 $31.95 $31.78 $31.92 26,132
11/03/2025 $31.80 $31.95 $31.63 $31.66 25,021
10/03/2025 $31.84 $32.04 $31.65 $31.70 10,369
07/03/2025 $32.41 $32.41 $32.06 $32.06 9,859
06/03/2025 $32.41 $32.41 $32.22 $32.37 8,559
05/03/2025 $32.02 $32.02 $31.82 $31.98 11,348
04/03/2025 $31.29 $31.34 $31.06 $31.06 14,049
03/03/2025 $31.38 $31.61 $31.38 $31.53 9,426
28/02/2025 $31.22 $31.37 $31.22 $31.26 111,814
27/02/2025 $32.03 $32.33 $31.92 $32.13 119,366
26/02/2025 $32.55 $32.59 $32.50 $32.56 213
25/02/2025 $32.00 $32.10 $31.98 $31.98 76,171
24/02/2025 $32.53 $32.53 $32.09 $32.12 1,704
21/02/2025 $32.77 $32.88 $32.71 $32.76 906
20/02/2025 $32.06 $32.74 $32.06 $32.61 16,106
19/02/2025 $32.55 $32.61 $32.36 $32.37 8,948
18/02/2025 $32.49 $32.56 $32.39 $32.51 862
17/02/2025 $32.27 $32.38 $32.25 $32.37 1,141
14/02/2025 $32.09 $32.24 $32.06 $32.13 3,816
13/02/2025 $31.56 $31.89 $31.56 $31.89 1,824
12/02/2025 $31.75 $31.82 $31.50 $31.66 7,387
11/02/2025 $31.55 $31.71 $31.41 $31.71 1,582
10/02/2025 $31.50 $31.71 $31.50 $31.67 1,072
07/02/2025 $31.58 $31.64 $31.36 $31.36 354
06/02/2025 $31.19 $31.34 $31.19 $31.33 1,804
05/02/2025 $31.04 $31.34 $31.04 $31.33 5,851
04/02/2025 $31.11 $31.44 $31.06 $30.91 2,981
03/02/2025 $30.40 $30.91 $30.40 $30.91 4,349
31/01/2025 $31.37 $31.38 $31.33 $31.34 3,885
30/01/2025 $30.98 $31.30 $30.89 $31.30 1,628
29/01/2025 $30.97 $31.03 $30.87 $30.92 18,207
28/01/2025 $30.65 $30.65 $30.45 $30.47 12,909
27/01/2025 $30.48 $30.63 $30.45 $30.53 6,043
24/01/2025 $31.03 $31.13 $31.02 $31.13 2,514
23/01/2025 $30.78 $30.91 $30.71 $30.84 14,335
22/01/2025 $30.83 $30.94 $30.68 $30.83 14,744
21/01/2025 $30.95 $30.95 $30.66 $30.76 4,749
20/01/2025 $30.62 $30.94 $30.53 $30.94 4,665
17/01/2025 $30.37 $30.65 $30.34 $30.60 4,310
16/01/2025 $30.43 $30.57 $30.36 $30.23 2,472
15/01/2025 $29.84 $30.29 $29.84 $30.23 6,053
14/01/2025 $29.97 $29.97 $29.84 $29.84 5,640
13/01/2025 $29.61 $29.61 $29.42 $29.50 810
10/01/2025 $29.93 $30.17 $29.74 $29.74 6,293
09/01/2025 $30.32 $30.37 $30.27 $30.27 10,838
08/01/2025 $30.33 $30.46 $30.13 $30.25 864
07/01/2025 $30.65 $30.74 $30.52 $30.56 902
06/01/2025 $30.64 $31.07 $30.61 $30.78 20,378
03/01/2025 $30.47 $30.51 $30.41 $30.51 2,091
02/01/2025 $30.41 $30.47 $30.30 $30.47 201
01/01/2025 $30.14 $30.53 $30.14 $30.49 3,234
31/12/2024 $30.14 $30.53 $30.14 $30.49 3,234
30/12/2024 $30.48 $30.56 $30.29 $30.29 14,991
27/12/2024 $30.57 $30.70 $30.51 $30.60 11,732
26/12/2024 $30.94 $30.94 $30.67 $30.80 876
25/12/2024 $30.94 $30.94 $30.67 $30.80 876
24/12/2024 $30.94 $30.94 $30.67 $30.80 876
23/12/2024 $30.72 $30.83 $30.60 $30.75 8,032
20/12/2024 $30.31 $30.65 $30.31 $30.62 2,960
19/12/2024 $30.59 $30.69 $30.53 $30.60 7,831
18/12/2024 $31.14 $31.19 $31.02 $31.04 4,088
17/12/2024 $31.00 $31.12 $30.88 $31.11 832
16/12/2024 $31.06 $31.27 $31.06 $31.17 20,827
13/12/2024 $31.28 $31.36 $31.23 $31.23 1,820
12/12/2024 $31.47 $31.66 $31.30 $31.43 4,270
11/12/2024 $31.15 $31.40 $31.15 $31.36 57,374
10/12/2024 $31.33 $31.44 $31.28 $31.32 78,865
09/12/2024 $31.49 $32.05 $31.49 $31.94 901
06/12/2024 $31.40 $31.40 $31.14 $31.14 7,820
05/12/2024 $30.88 $31.17 $30.88 $31.17 1,023
04/12/2024 $31.10 $31.10 $30.93 $30.93 1,926
03/12/2024 $30.87 $31.07 $30.87 $30.86 3,073
02/12/2024 $30.70 $30.80 $30.69 $30.76 6,382
29/11/2024 $30.52 $30.78 $30.43 $30.78 6,025
28/11/2024 $30.54 $30.60 $30.52 $30.55 606
27/11/2024 $30.88 $30.89 $30.69 $30.69 18,052
26/11/2024 $30.60 $30.89 $30.60 $30.72 6,259
25/11/2024 $30.73 $30.94 $30.73 $30.75 15,144
22/11/2024 $30.86 $30.86 $30.68 $30.74 19,090
21/11/2024 $30.71 $30.74 $30.58 $30.74 4,306
20/11/2024 $30.84 $30.99 $30.70 $30.70 3,174
19/11/2024 $31.06 $31.08 $30.77 $30.94 6,688
18/11/2024 $30.55 $30.83 $30.55 $30.83 1,119
15/11/2024 $30.59 $30.86 $30.59 $30.69 1,224
14/11/2024 $30.63 $30.76 $30.56 $30.69 8,867
13/11/2024 $30.84 $31.03 $30.70 $30.70 722
12/11/2024 $31.02 $31.18 $30.82 $30.86 192,509
11/11/2024 $31.69 $31.81 $31.49 $31.50 1,092
08/11/2024 $32.34 $32.34 $31.61 $31.65 11,689
07/11/2024 $32.18 $32.39 $32.12 $32.37 2,521
06/11/2024 $31.77 $31.94 $31.49 $31.69 955,014
05/11/2024 $32.08 $32.24 $32.04 $32.15 34,728
04/11/2024 $31.81 $31.98 $31.77 $31.92 1,855
01/11/2024 $31.82 $31.82 $31.74 $31.74 47
31/10/2024 $31.58 $31.75 $31.43 $31.50 707
30/10/2024 $31.95 $31.99 $31.71 $32.24 9,629
29/10/2024 $32.01 $32.37 $32.01 $32.24 9,438
28/10/2024 $32.19 $32.23 $32.03 $32.23 5,081
25/10/2024 $32.13 $32.29 $32.13 $32.21 1,770
24/10/2024 $32.24 $32.64 $32.10 $32.19 412
23/10/2024 $32.36 $32.39 $32.19 $32.19 1,742
22/10/2024 $32.28 $32.39 $32.18 $32.33 407,113
21/10/2024 $32.45 $32.52 $32.28 $32.28 12,157
18/10/2024 $32.88 $32.91 $32.71 $32.71 1,560
17/10/2024 $32.34 $32.41 $32.30 $32.40 4,687
16/10/2024 $32.41 $32.52 $32.34 $32.52 1,241
15/10/2024 $32.48 $32.60 $32.30 $32.42 2,484
14/10/2024 $32.99 $32.99 $32.73 $32.84 4,555

Market data

Select a section