Market data

Select a section

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

(JREM)
Sector: n/a
$35.41
$0.03 0.08
Last updated: 16:40:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section