Market data

Select a section

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

(JREU)
Sector: n/a
$60.05
$0.29 0.49
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/10/2024 $58.69 $58.76 $58.44 $58.49 39,952
14/10/2024 $58.22 $58.62 $58.18 $58.58 65,273
11/10/2024 $57.85 $58.23 $57.79 $58.21 245,700
10/10/2024 $57.88 $57.97 $57.76 $57.91 83,092
09/10/2024 $57.40 $57.84 $57.37 $57.84 20,699
08/10/2024 $57.00 $57.46 $57.00 $57.44 9,021
07/10/2024 $57.54 $57.55 $57.18 $57.42 34,501
04/10/2024 $57.12 $57.54 $57.08 $57.14 31,731
03/10/2024 $57.11 $57.17 $56.89 $57.11 11,300
02/10/2024 $56.98 $57.25 $56.79 $57.22 36,737
01/10/2024 $57.62 $57.70 $56.98 $57.06 422,039
30/09/2024 $57.46 $57.49 $57.27 $57.46 1,880,841
27/09/2024 $57.46 $57.72 $57.45 $57.64 53,118
26/09/2024 $57.68 $57.78 $57.35 $57.42 197,791
25/09/2024 $57.24 $57.40 $57.24 $57.33 21,537
24/09/2024 $57.27 $57.41 $57.08 $57.22 24,212
23/09/2024 $57.15 $57.27 $56.94 $57.27 16,237
20/09/2024 $57.21 $57.27 $56.93 $57.00 7,494
19/09/2024 $56.97 $57.35 $56.90 $57.28 32,878
18/09/2024 $56.54 $56.57 $56.39 $56.39 23,730
17/09/2024 $56.41 $56.74 $56.35 $56.67 14,732
16/09/2024 $56.28 $56.43 $56.16 $56.25 23,710
13/09/2024 $56.11 $56.40 $56.04 $55.66 237,786
12/09/2024 $55.72 $55.79 $55.43 $54.42 29,133
11/09/2024 $54.89 $55.09 $54.21 $54.89 264,237
10/09/2024 $54.85 $54.99 $54.64 $54.89 46,133
09/09/2024 $54.47 $54.80 $54.46 $54.58 17,642
06/09/2024 $54.95 $55.04 $54.33 $54.33 68,889
05/09/2024 $55.16 $55.48 $54.93 $54.92 23,483
04/09/2024 $55.03 $55.42 $55.03 $55.36 35,656
03/09/2024 $56.49 $56.55 $55.66 $55.83 58,037
02/09/2024 $56.39 $56.58 $56.27 $56.00 108,817
30/08/2024 $56.15 $56.34 $56.00 $56.00 32,279
29/08/2024 $55.92 $56.38 $55.92 $56.38 23,998
28/08/2024 $56.34 $56.35 $55.91 $55.91 357,734
27/08/2024 $56.26 $56.36 $56.04 $56.19 127,220
26/08/2024 $56.25 $56.42 $56.05 $56.06 14,608
23/08/2024 $56.25 $56.42 $56.05 $56.06 14,608
22/08/2024 $56.25 $56.42 $56.05 $56.06 14,608
21/08/2024 $56.06 $56.17 $56.01 $56.14 58,968
20/08/2024 $56.20 $56.21 $55.95 $55.97 55,582
19/08/2024 $55.51 $55.82 $55.48 $55.81 47,234
16/08/2024 $55.56 $55.65 $55.31 $55.42 12,731
15/08/2024 $54.60 $55.32 $54.57 $55.31 30,597
14/08/2024 $54.36 $54.54 $54.22 $54.54 16,081
13/08/2024 $53.80 $54.04 $53.58 $54.03 8,650
12/08/2024 $53.49 $53.75 $53.36 $53.49 28,926
09/08/2024 $53.28 $53.47 $53.09 $53.26 4,239
08/08/2024 $52.08 $53.04 $51.80 $52.99 63,751
07/08/2024 $52.70 $53.34 $52.57 $53.12 92,849
06/08/2024 $52.36 $52.78 $51.97 $52.54 133,984
05/08/2024 $52.20 $52.36 $50.93 $52.18 518,973
02/08/2024 $53.86 $53.95 $53.03 $53.17 815,121
01/08/2024 $55.39 $55.64 $54.72 $54.72 314,558
31/07/2024 $54.83 $55.25 $54.66 $55.25 261,778
30/07/2024 $54.64 $54.84 $54.27 $54.31 439,404
29/07/2024 $54.76 $54.85 $54.45 $54.45 261,189
26/07/2024 $54.20 $54.53 $54.19 $54.43 102,034
25/07/2024 $54.39 $54.55 $53.95 $54.43 114,005
24/07/2024 $55.16 $55.17 $54.56 $54.63 94,315
23/07/2024 $55.55 $55.79 $55.47 $55.79 83,618
22/07/2024 $55.20 $55.62 $55.20 $55.33 24,716
19/07/2024 $55.49 $55.58 $55.16 $55.16 48,763
18/07/2024 $56.20 $56.20 $55.58 $55.59 68,131
17/07/2024 $56.49 $56.49 $56.01 $56.07 47,665
16/07/2024 $56.38 $56.70 $56.29 $56.56 117,063
15/07/2024 $56.31 $56.69 $56.31 $56.56 195,479
12/07/2024 $55.99 $56.38 $55.90 $56.37 1,240,593
11/07/2024 $56.37 $56.53 $55.96 $55.96 109,923
10/07/2024 $55.82 $55.97 $55.79 $55.97 201,361
09/07/2024 $55.84 $55.88 $55.77 $55.81 40,353
08/07/2024 $55.62 $55.81 $55.62 $55.74 28,771
05/07/2024 $55.39 $55.53 $55.34 $55.53 102,995
04/07/2024 $55.36 $55.43 $55.29 $55.32 24,610
03/07/2024 $55.13 $55.25 $55.05 $55.23 303,005
02/07/2024 $54.57 $54.84 $54.52 $54.83 86,882
01/07/2024 $54.78 $54.92 $54.52 $54.67 36,614
28/06/2024 $55.06 $55.32 $54.98 $55.13 224,291
27/06/2024 $54.74 $54.95 $54.74 $54.82 162,506
26/06/2024 $54.82 $54.94 $54.59 $54.66 30,539
25/06/2024 $54.54 $54.70 $54.33 $54.67 12,774
24/06/2024 $54.72 $54.87 $54.63 $54.83 22,692
21/06/2024 $54.77 $54.85 $54.53 $54.66 35,657
20/06/2024 $55.09 $55.15 $54.91 $54.96 5,142
19/06/2024 $54.91 $54.98 $54.90 $54.93 51,859
18/06/2024 $54.76 $54.85 $54.71 $54.76 45,768
17/06/2024 $54.41 $54.46 $54.25 $54.46 106,907
14/06/2024 $54.34 $54.38 $54.00 $54.29 277,751
13/06/2024 $54.33 $54.43 $54.17 $54.23 23,011
12/06/2024 $53.78 $54.49 $53.78 $54.42 101,683
11/06/2024 $53.64 $53.64 $53.29 $53.54 75,489
10/06/2024 $53.36 $53.50 $53.30 $53.50 9,162
07/06/2024 $53.59 $53.68 $53.23 $53.54 16,576
06/06/2024 $53.56 $53.61 $53.47 $53.50 7,591
05/06/2024 $52.88 $53.23 $52.88 $53.22 28,983
04/06/2024 $52.63 $52.75 $52.42 $52.51 25,811
03/06/2024 $52.88 $52.95 $52.62 $52.63 30,402
31/05/2024 $52.30 $52.50 $52.01 $52.04 59,805
30/05/2024 $52.36 $52.51 $52.36 $52.44 19,445
29/05/2024 $52.89 $52.89 $52.64 $52.69 22,852
28/05/2024 $53.09 $53.16 $52.96 $53.05 156,306
27/05/2024 $52.67 $53.06 $52.67 $53.06 11,558
24/05/2024 $52.67 $53.06 $52.67 $53.06 11,558
23/05/2024 $53.28 $53.46 $53.01 $53.13 29,108
22/05/2024 $53.18 $53.19 $53.08 $53.15 52,067
21/05/2024 $53.11 $53.12 $52.97 $53.09 41,617
20/05/2024 $53.08 $53.20 $52.97 $53.17 11,435
17/05/2024 $52.91 $53.01 $52.86 $52.90 39,262
16/05/2024 $53.09 $53.24 $53.02 $53.24 23,188
15/05/2024 $52.51 $52.95 $52.41 $52.95 34,144
14/05/2024 $52.23 $52.30 $52.16 $52.24 84,635
13/05/2024 $52.37 $52.38 $52.17 $52.17 11,781
10/05/2024 $52.14 $52.35 $52.14 $52.14 51,124

Market data

Select a section