Market data

Select a section

JpMorgan ETFs (Ireland) Icav Jpm US Rei Eq (Esg) Ucits ETF (Acc)

(JREU)
Sector: n/a
$52.88
$-0.84 -1.55
Last updated: 15:58:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/04/2025 $53.56 $53.91 $53.39 $53.71 79,954
14/04/2025 $53.79 $54.08 $53.63 $53.64 63,229
11/04/2025 $52.59 $52.68 $51.87 $52.02 116,087
10/04/2025 $54.05 $54.05 $52.13 $52.13 45,877
09/04/2025 $49.56 $49.85 $48.57 $49.54 243,525
08/04/2025 $51.03 $52.25 $50.87 $51.39 222,872
07/04/2025 $47.78 $51.29 $47.50 $49.53 81,271
04/04/2025 $53.30 $53.32 $50.85 $51.65 245,152
03/04/2025 $54.47 $54.92 $53.83 $54.13 130,660
02/04/2025 $55.82 $56.15 $55.35 $56.15 47,342
01/04/2025 $55.69 $55.97 $55.27 $55.91 155,479
31/03/2025 $55.03 $55.12 $54.59 $55.10 112,116
28/03/2025 $56.40 $56.54 $55.54 $55.57 122,485
27/03/2025 $56.68 $56.96 $56.43 $56.78 133,285
26/03/2025 $57.41 $57.48 $56.90 $56.98 254,513
25/03/2025 $57.29 $57.55 $57.24 $57.34 239,958
24/03/2025 $56.94 $57.34 $56.82 $57.29 89,741
21/03/2025 $56.30 $56.30 $55.75 $56.17 101,586
20/03/2025 $56.70 $56.81 $56.01 $56.41 59,234
19/03/2025 $55.90 $56.32 $55.86 $56.28 52,868
18/03/2025 $56.42 $56.52 $55.72 $55.92 95,757
17/03/2025 $55.85 $56.41 $55.76 $56.21 160,431
14/03/2025 $55.28 $56.07 $55.28 $55.94 70,129
13/03/2025 $55.36 $55.82 $55.08 $55.17 30,478
12/03/2025 $55.63 $56.27 $53.93 $55.91 259,157
11/03/2025 $56.00 $56.10 $55.29 $55.49 1,061,750
10/03/2025 $57.09 $57.13 $56.06 $56.26 163,370
07/03/2025 $57.28 $57.57 $56.58 $56.58 65,571
06/03/2025 $57.50 $57.89 $57.34 $57.77 109,961
05/03/2025 $57.76 $58.02 $57.17 $57.17 73,077
04/03/2025 $58.24 $58.30 $57.00 $57.08 78,806
03/03/2025 $59.24 $59.53 $58.89 $59.01 54,590
28/02/2025 $58.34 $58.67 $58.13 $58.52 1,391,363
27/02/2025 $59.43 $59.61 $58.86 $59.19 27,376
26/02/2025 $59.37 $59.70 $59.36 $59.62 40,416
25/02/2025 $59.27 $59.51 $58.81 $58.81 115,688
24/02/2025 $59.99 $60.08 $59.43 $59.77 41,377
21/02/2025 $60.83 $60.86 $60.35 $60.52 22,930
20/02/2025 $60.83 $61.19 $60.51 $60.61 34,093
19/02/2025 $60.84 $60.84 $60.60 $60.76 192,225
18/02/2025 $60.79 $60.86 $60.56 $60.70 18,913
17/02/2025 $60.78 $60.79 $60.66 $60.77 94,178
14/02/2025 $60.76 $60.76 $60.49 $60.68 25,177
13/02/2025 $60.09 $60.40 $59.85 $60.32 70,960
12/02/2025 $60.18 $60.21 $59.50 $59.72 364,260
11/02/2025 $60.02 $60.18 $59.89 $60.18 19,912
10/02/2025 $59.99 $60.21 $59.94 $60.08 218,475
07/02/2025 $60.29 $60.43 $59.82 $59.97 89,683
06/02/2025 $60.17 $60.27 $60.06 $59.81 36,326
05/02/2025 $59.58 $59.81 $59.42 $59.81 279,436
04/02/2025 $59.49 $59.85 $59.20 $59.60 124,516
03/02/2025 $58.90 $59.61 $58.86 $59.60 57,683
31/01/2025 $60.49 $60.75 $60.38 $60.69 53,417
30/01/2025 $60.28 $60.33 $59.88 $60.01 28,373
29/01/2025 $60.46 $60.46 $60.09 $60.13 489,812
28/01/2025 $59.93 $60.17 $59.69 $60.05 38,331
27/01/2025 $59.71 $59.85 $59.21 $59.60 82,773
24/01/2025 $60.76 $60.93 $60.74 $60.86 33,762
23/01/2025 $60.51 $60.68 $60.36 $60.68 81,478
22/01/2025 $60.39 $60.69 $60.25 $60.69 1,594,665
21/01/2025 $59.91 $60.10 $59.81 $60.04 31,570
20/01/2025 $59.78 $60.10 $59.58 $60.00 29,087
17/01/2025 $59.28 $59.87 $59.20 $59.87 225,685
16/01/2025 $59.66 $59.66 $59.17 $59.04 37,297
15/01/2025 $58.33 $59.31 $58.22 $59.04 22,786
14/01/2025 $58.46 $58.68 $58.07 $57.75 38,459
13/01/2025 $57.85 $57.87 $57.53 $57.75 26,627
10/01/2025 $58.82 $59.14 $58.00 $58.03 12,985
09/01/2025 $58.82 $59.02 $58.77 $58.99 35,486
08/01/2025 $59.14 $59.19 $58.76 $58.99 77,886
07/01/2025 $59.64 $59.89 $59.19 $59.30 52,909
06/01/2025 $59.40 $60.08 $59.36 $60.05 69,797
03/01/2025 $58.68 $59.03 $58.65 $59.03 78,746
02/01/2025 $58.67 $59.27 $58.65 $58.83 62,539
01/01/2025 $59.00 $59.12 $58.81 $59.12 4,645
31/12/2024 $59.00 $59.12 $58.81 $59.12 4,645
30/12/2024 $59.36 $59.43 $58.52 $58.88 42,463
27/12/2024 $59.43 $60.56 $59.32 $59.52 31,421
26/12/2024 $59.66 $59.69 $59.50 $59.61 4,572
25/12/2024 $59.66 $59.69 $59.50 $59.61 4,572
24/12/2024 $59.66 $59.69 $59.50 $59.61 4,572
23/12/2024 $59.59 $59.59 $58.89 $59.17 60,010
20/12/2024 $58.40 $59.30 $57.93 $59.29 531,916
19/12/2024 $58.79 $59.12 $58.73 $58.99 78,525
18/12/2024 $60.50 $60.58 $60.31 $60.54 28,339
17/12/2024 $60.41 $60.47 $60.28 $60.38 36,069
16/12/2024 $60.40 $60.63 $60.40 $60.61 246,552
13/12/2024 $60.60 $60.71 $60.31 $60.45 30,133
12/12/2024 $60.76 $60.76 $60.56 $60.72 136,387
11/12/2024 $60.32 $60.78 $60.32 $60.78 205,018
10/12/2024 $60.51 $60.59 $60.46 $60.51 38,853
09/12/2024 $60.88 $60.89 $60.51 $60.61 29,759
06/12/2024 $60.74 $60.93 $60.65 $60.83 24,689
05/12/2024 $61.24 $61.24 $60.78 $60.82 31,855
04/12/2024 $60.57 $60.72 $60.56 $60.70 30,143
03/12/2024 $60.50 $60.52 $60.37 $60.43 18,850
02/12/2024 $60.20 $60.45 $60.18 $60.42 41,151
29/11/2024 $60.17 $60.51 $59.70 $60.32 53,957
28/11/2024 $60.03 $60.17 $60.03 $60.12 10,318
27/11/2024 $60.20 $60.20 $59.97 $59.99 19,940
26/11/2024 $59.85 $60.09 $59.78 $60.08 34,025
25/11/2024 $59.88 $60.08 $59.84 $59.89 52,903
22/11/2024 $59.47 $59.70 $59.20 $59.38 88,129
21/11/2024 $59.08 $59.51 $58.85 $59.38 97,533
20/11/2024 $59.29 $59.32 $58.64 $58.73 47,089
19/11/2024 $59.02 $59.07 $58.35 $58.99 200,430
18/11/2024 $58.80 $59.02 $58.63 $59.01 77,279
15/11/2024 $59.29 $59.35 $58.76 $59.86 350,363
14/11/2024 $60.00 $60.03 $59.76 $59.86 14,235
13/11/2024 $59.83 $60.08 $59.75 $60.00 147,868
12/11/2024 $60.06 $60.08 $59.94 $59.96 43,084
11/11/2024 $60.19 $60.30 $60.09 $60.12 189,731
08/11/2024 $59.92 $60.07 $59.71 $60.05 129,025
07/11/2024 $59.43 $59.76 $59.42 $59.76 18,323
06/11/2024 $58.92 $59.29 $58.85 $59.11 124,526
05/11/2024 $57.25 $57.78 $57.24 $57.78 67,699
04/11/2024 $57.75 $57.75 $57.25 $57.38 26,245
01/11/2024 $57.11 $57.81 $57.11 $57.66 61,608
31/10/2024 $57.82 $57.92 $57.31 $57.35 44,543
30/10/2024 $58.55 $58.60 $58.25 $58.51 24,952
29/10/2024 $58.37 $58.47 $58.13 $58.39 45,428
28/10/2024 $58.44 $58.57 $58.34 $58.37 3,222
25/10/2024 $58.18 $58.68 $58.18 $58.50 24,149
24/10/2024 $58.28 $58.38 $58.10 $58.12 56,768
23/10/2024 $58.57 $58.57 $58.08 $58.12 343,755
22/10/2024 $58.43 $58.48 $58.27 $58.48 66,017
21/10/2024 $58.64 $58.69 $58.28 $58.34 15,615
18/10/2024 $58.56 $58.68 $58.52 $58.64 46,957
17/10/2024 $58.54 $58.88 $58.54 $58.70 213,573
16/10/2024 $58.21 $58.34 $58.17 $58.34 23,521

Market data

Select a section