Market data

Select a section

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

(JREU)
Sector: n/a
$60.10
$-0.03 -0.05
Last updated: 14:21:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section