Market data

Select a section

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

(JREU)
Sector: n/a
$59.15
$-0.59 -0.99
Last updated: 08:45:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section