Market data

Select a section

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

(JREU)
Sector: n/a
$65.80
$-0.91 -1.36
Last updated: 16:50:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $66.76 $66.95 $65.80 $65.80 132,212
09/10/2025 $66.91 $66.97 $66.63 $66.71 56,416
08/10/2025 $66.53 $66.85 $66.52 $66.85 105,045
07/10/2025 $66.74 $66.92 $66.52 $66.52 123,416
06/10/2025 $66.91 $66.91 $66.62 $66.76 49,520
03/10/2025 $66.79 $66.95 $66.61 $66.89 111,853
02/10/2025 $66.61 $66.75 $66.41 $66.42 41,568
01/10/2025 $65.77 $66.32 $65.73 $66.32 96,211
30/09/2025 $66.01 $66.07 $65.87 $65.93 920,484
29/09/2025 $66.13 $66.28 $66.06 $66.06 36,449
26/09/2025 $65.66 $65.96 $65.55 $65.72 100,523
25/09/2025 $65.86 $65.93 $65.33 $65.62 55,413
24/09/2025 $66.12 $66.22 $65.96 $65.99 19,768
23/09/2025 $66.50 $66.52 $66.38 $66.39 14,472
22/09/2025 $66.08 $66.29 $65.94 $66.27 48,561
19/09/2025 $65.89 $66.08 $65.84 $65.88 45,235
18/09/2025 $65.91 $66.18 $65.73 $65.99 15,128
17/09/2025 $65.69 $65.69 $65.54 $65.57 28,940
16/09/2025 $65.83 $65.96 $65.61 $65.61 34,550
15/09/2025 $65.56 $65.80 $65.41 $65.72 58,303
12/09/2025 $65.50 $65.75 $65.38 $65.49 79,144
11/09/2025 $65.05 $65.49 $65.04 $65.49 23,898
10/09/2025 $64.98 $65.17 $64.88 $65.00 190,617
09/09/2025 $64.78 $64.78 $64.47 $64.59 33,544
08/09/2025 $64.55 $64.70 $64.52 $64.70 30,119
05/09/2025 $64.82 $64.96 $64.25 $64.33 106,016
04/09/2025 $64.17 $64.38 $64.17 $64.37 27,097
03/09/2025 $63.85 $64.17 $63.84 $63.99 49,843
02/09/2025 $64.11 $64.23 $63.39 $63.42 44,030
01/09/2025 $64.28 $64.33 $64.17 $64.31 23,665
29/08/2025 $64.62 $64.62 $64.15 $64.17 64,048
28/08/2025 $64.53 $64.57 $64.39 $64.43 28,825
27/08/2025 $64.34 $64.44 $64.25 $64.44 30,086
26/08/2025 $63.99 $64.12 $63.90 $64.01 79,104
25/08/2025 $63.35 $64.41 $63.35 $64.41 259
22/08/2025 $63.35 $64.41 $63.31 $64.41 50,911
21/08/2025 $63.69 $63.69 $63.29 $63.49 42,428
20/08/2025 $63.66 $63.77 $63.16 $63.51 134,727
19/08/2025 $64.04 $64.18 $63.87 $64.00 37,620
18/08/2025 $64.09 $64.18 $64.00 $64.05 108,032
15/08/2025 $64.46 $64.47 $64.10 $64.12 47,651
14/08/2025 $64.17 $64.29 $63.88 $64.06 46,070
13/08/2025 $63.98 $64.33 $63.98 $64.11 38,607
12/08/2025 $63.30 $63.78 $63.16 $63.76 50,585
11/08/2025 $63.50 $63.53 $63.32 $63.36 37,120
08/08/2025 $63.04 $63.30 $63.02 $63.20 131,582
07/08/2025 $63.10 $63.52 $62.86 $62.86 37,169
06/08/2025 $62.79 $62.92 $62.52 $62.92 45,633
05/08/2025 $63.03 $63.45 $62.44 $62.51 54,759
04/08/2025 $62.18 $62.69 $62.18 $62.63 83,473
01/08/2025 $62.86 $62.86 $61.83 $61.95 28,533
31/07/2025 $63.86 $63.99 $63.86 $63.51 4,417
30/07/2025 $63.45 $63.49 $63.31 $63.31 74,833
29/07/2025 $63.65 $63.77 $63.39 $63.39 33,072
28/07/2025 $63.86 $63.86 $63.58 $63.58 24,970
25/07/2025 $63.45 $63.48 $63.35 $63.48 117,536
24/07/2025 $63.33 $63.47 $63.28 $63.44 32,111
23/07/2025 $63.02 $63.10 $62.91 $62.99 161,365
22/07/2025 $62.79 $62.89 $62.59 $62.78 83,710
21/07/2025 $62.86 $63.11 $62.81 $63.11 39,614
18/07/2025 $62.97 $62.97 $62.65 $62.75 161,877
17/07/2025 $62.39 $62.65 $62.33 $62.65 35,056
16/07/2025 $61.95 $62.34 $61.85 $61.85 39,338
15/07/2025 $62.63 $62.74 $62.33 $62.41 72,143
14/07/2025 $62.04 $62.35 $61.95 $62.35 35,834
11/07/2025 $62.40 $62.40 $62.11 $62.35 11,500
10/07/2025 $62.23 $62.58 $62.23 $62.56 36,901
09/07/2025 $62.04 $62.42 $61.97 $62.18 50,829
08/07/2025 $62.10 $62.15 $61.99 $61.99 20,933
07/07/2025 $62.23 $62.42 $62.15 $62.15 170,846
04/07/2025 $62.35 $62.35 $62.09 $62.16 7,944
03/07/2025 $62.13 $62.53 $62.07 $62.53 21,250
02/07/2025 $61.95 $62.00 $61.60 $61.92 113,246
01/07/2025 $61.64 $61.74 $61.44 $61.68 102,619
30/06/2025 $61.65 $61.72 $61.48 $61.59 11,129
27/06/2025 $61.26 $61.50 $61.19 $61.50 10,527
26/06/2025 $60.82 $60.96 $60.73 $60.94 77,491
25/06/2025 $60.60 $60.72 $60.56 $60.59 54,288
24/06/2025 $60.45 $60.52 $60.25 $60.48 49,064
23/06/2025 $59.20 $59.61 $59.18 $59.48 37,915
20/06/2025 $59.33 $59.81 $59.21 $59.46 243,416
19/06/2025 $59.28 $59.28 $58.84 $58.93 23,347
18/06/2025 $59.62 $59.84 $59.48 $59.74 105,122
17/06/2025 $59.72 $60.06 $59.54 $59.76 70,139
16/06/2025 $59.66 $60.12 $59.65 $60.04 12,190
13/06/2025 $59.36 $59.81 $59.28 $59.74 51,520
12/06/2025 $59.80 $60.12 $59.52 $59.99 58,789
11/06/2025 $59.88 $60.24 $59.83 $60.18 152,973
10/06/2025 $59.73 $59.90 $59.65 $59.77 24,577
09/06/2025 $59.69 $59.76 $59.63 $59.67 4,788
06/06/2025 $59.25 $59.71 $59.22 $59.57 27,002
05/06/2025 $59.49 $59.60 $59.14 $59.60 64,992
04/06/2025 $59.28 $59.50 $59.24 $59.43 314,132
03/06/2025 $58.72 $59.19 $58.59 $59.19 61,177
02/06/2025 $58.30 $58.60 $58.20 $58.51 84,960
30/05/2025 $58.54 $58.65 $58.28 $58.49 52,867
29/05/2025 $59.54 $59.55 $58.79 $58.78 11,950
28/05/2025 $58.71 $58.91 $58.63 $58.65 82,430
27/05/2025 $58.29 $58.59 $58.18 $58.58 140,033
26/05/2025 $57.99 $58.34 $57.59 $57.59 16,775
23/05/2025 $57.99 $58.15 $57.07 $57.59 61,575
22/05/2025 $58.17 $58.25 $57.83 $58.02 66,735
21/05/2025 $58.74 $58.97 $58.55 $58.95 95,452
20/05/2025 $59.15 $59.29 $59.06 $59.12 99,011
19/05/2025 $58.57 $59.14 $58.39 $59.10 71,909
16/05/2025 $58.77 $59.05 $58.76 $59.00 931,238
15/05/2025 $58.41 $58.76 $58.16 $58.67 168,211
14/05/2025 $58.69 $58.74 $58.50 $58.70 50,483
13/05/2025 $57.96 $58.66 $57.91 $58.63 14,618
12/05/2025 $57.79 $58.13 $57.51 $57.79 124,827
09/05/2025 $56.34 $56.53 $56.23 $56.30 55,805
08/05/2025 $56.34 $56.62 $56.15 $56.50 138,325
07/05/2025 $55.94 $56.07 $55.68 $55.70 84,656
06/05/2025 $56.03 $56.07 $55.51 $56.01 155,645
05/05/2025 $55.96 $56.27 $55.96 $56.26 105,566
02/05/2025 $55.96 $56.40 $55.80 $56.26 121,494
01/05/2025 $55.41 $56.17 $55.41 $55.98 208,021
30/04/2025 $54.93 $55.03 $53.85 $54.62 1,710,070
29/04/2025 $54.81 $54.93 $54.43 $54.74 138,572
28/04/2025 $54.67 $54.94 $54.39 $54.40 220,216
25/04/2025 $54.68 $55.05 $54.12 $54.35 239,999
24/04/2025 $53.09 $53.94 $52.75 $53.94 500,526
23/04/2025 $53.29 $54.10 $53.14 $53.46 501,909
22/04/2025 $52.00 $52.20 $51.38 $52.20 68,819
21/04/2025 $52.71 $52.86 $52.11 $52.32 64,775
18/04/2025 $52.71 $52.86 $52.11 $52.32 64,775
17/04/2025 $52.71 $52.86 $52.11 $52.32 64,775
16/04/2025 $52.79 $53.39 $52.61 $53.06 168,648
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

Market data

Select a section