Jpmorgan Etfs (Ireland) Icav Jpm Apac Ex Japan Rei Esg Ucits Etf Dist

(JREX)
Sector: n/a
$25.32
$0.02 0.08
Last updated: 16:48:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $24.71 $25.45 $25.30 $25.32 0
14/08/2025 $24.71 $25.62 $25.28 $25.30 0
13/08/2025 $24.71 $25.67 $25.27 $25.61 0
12/08/2025 $24.71 $25.27 $24.97 $25.27 0
11/08/2025 $24.71 $25.05 $24.95 $24.97 0
08/08/2025 $24.71 $25.00 $24.71 $24.98 0
07/08/2025 $24.71 $25.16 $24.71 $25.00 0
06/08/2025 $24.71 $24.86 $24.70 $24.73 0
05/08/2025 $24.71 $24.95 $24.64 $24.77 0
04/08/2025 $24.71 $24.71 $24.64 $24.64 5
01/08/2025 $22.47 $24.72 $24.30 $24.40 0
31/07/2025 $22.47 $24.93 $24.86 $24.72 0
30/07/2025 $22.47 $25.17 $24.87 $24.90 0
29/07/2025 $22.47 $25.13 $24.99 $25.01 0
28/07/2025 $22.47 $25.26 $25.03 $25.05 0
25/07/2025 $22.47 $25.31 $25.06 $25.11 0
24/07/2025 $22.47 $25.46 $25.27 $25.31 0
23/07/2025 $22.47 $25.70 $24.90 $25.34 0
22/07/2025 $22.47 $25.17 $24.96 $25.09 0
21/07/2025 $22.47 $25.17 $24.99 $25.17 0
18/07/2025 $22.47 $25.11 $24.86 $25.04 0
17/07/2025 $22.47 $25.16 $24.70 $24.85 0
16/07/2025 $22.47 $24.84 $24.61 $24.76 0
15/07/2025 $22.47 $24.87 $24.55 $24.71 0
14/07/2025 $22.47 $24.58 $24.50 $24.55 0
11/07/2025 $22.47 $24.62 $24.50 $24.51 0
10/07/2025 $22.47 $24.63 $24.38 $24.50 0
09/07/2025 $22.47 $24.50 $24.37 $24.38 0
08/07/2025 $22.47 $24.55 $24.39 $24.42 0
07/07/2025 $22.47 $24.47 $24.25 $24.39 0
04/07/2025 $22.47 $24.65 $24.40 $24.44 0
03/07/2025 $22.47 $24.66 $24.48 $24.65 0
02/07/2025 $22.47 $25.07 $24.39 $24.50 0
01/07/2025 $22.47 $24.60 $24.36 $24.44 0
30/06/2025 $22.47 $24.51 $24.30 $24.36 0
27/06/2025 $22.47 $25.00 $24.41 $24.50 0
26/06/2025 $22.47 $24.60 $24.38 $24.56 0
25/06/2025 $22.47 $24.47 $24.30 $24.38 0
24/06/2025 $22.47 $24.31 $23.67 $24.30 0
23/06/2025 $22.47 $23.68 $23.47 $23.67 0
20/06/2025 $22.47 $23.89 $23.43 $23.66 0
19/06/2025 $22.47 $23.83 $23.43 $23.43 0
18/06/2025 $22.47 $23.92 $23.75 $23.83 0
17/06/2025 $22.47 $24.10 $23.87 $23.89 0
16/06/2025 $22.47 $24.14 $23.85 $24.09 0
13/06/2025 $22.47 $24.06 $23.69 $23.84 0
12/06/2025 $22.47 $24.15 $23.96 $24.06 0
11/06/2025 $22.47 $24.27 $23.94 $24.15 0
10/06/2025 $22.47 $24.02 $23.80 $23.94 0
09/06/2025 $22.47 $23.89 $23.63 $23.89 0
06/06/2025 $22.47 $24.10 $23.10 $23.63 0
05/06/2025 $22.47 $23.90 $22.96 $23.72 0
04/06/2025 $22.47 $23.48 $22.75 $23.48 0
03/06/2025 $22.47 $23.19 $23.09 $23.17 0
02/06/2025 $22.47 $23.10 $22.90 $23.08 0
30/05/2025 $22.47 $23.59 $22.70 $22.94 0
29/05/2025 $22.47 $23.89 $23.09 $23.15 0
28/05/2025 $22.47 $23.73 $23.06 $23.09 0
27/05/2025 $22.47 $23.88 $23.11 $23.18 0
26/05/2025 $22.47 $23.66 $23.00 $23.19 0
23/05/2025 $22.47 $23.66 $23.00 $23.19 0
22/05/2025 $22.47 $23.44 $23.05 $23.17 0
21/05/2025 $22.47 $23.44 $23.20 $23.44 0
20/05/2025 $22.47 $23.27 $23.14 $23.19 0
19/05/2025 $22.47 $23.27 $23.08 $23.27 0
16/05/2025 $22.47 $23.26 $23.15 $23.16 0
15/05/2025 $22.47 $23.28 $23.14 $23.20 0
14/05/2025 $22.47 $23.70 $22.70 $23.28 0
13/05/2025 $22.47 $23.11 $22.79 $23.10 0
12/05/2025 $22.47 $23.17 $22.50 $23.02 0
09/05/2025 $22.47 $22.62 $22.35 $22.50 0
08/05/2025 $22.47 $22.47 $22.35 $22.35 190
07/05/2025 $21.41 $22.70 $22.41 $22.42 0
06/05/2025 $21.41 $22.76 $22.12 $22.70 0
05/05/2025 $21.41 $22.69 $21.95 $22.50 0
02/05/2025 $21.41 $22.69 $21.95 $22.50 0
01/05/2025 $21.41 $22.36 $21.72 $21.94 0
30/04/2025 $21.41 $22.23 $21.60 $21.72 0
29/04/2025 $21.41 $21.76 $21.58 $21.70 0
28/04/2025 $21.41 $22.00 $21.11 $21.58 0
25/04/2025 $21.41 $21.53 $21.41 $21.53 1
24/04/2025 $19.48 $21.63 $21.36 $21.59 0
23/04/2025 $19.48 $22.17 $21.26 $21.59 0
22/04/2025 $19.48 $21.60 $20.78 $21.26 0
21/04/2025 $19.48 $21.11 $20.93 $20.98 0
18/04/2025 $19.48 $21.11 $20.93 $20.98 0
17/04/2025 $19.48 $21.11 $20.93 $20.98 0
16/04/2025 $19.48 $21.04 $20.73 $20.96 0
15/04/2025 $19.48 $21.13 $20.95 $21.04 0
14/04/2025 $19.48 $21.08 $20.40 $20.95 0
11/04/2025 $19.48 $20.80 $19.48 $20.40 0
10/04/2025 $19.48 $20.73 $19.28 $20.19 0
09/04/2025 $19.48 $19.81 $18.94 $19.28 0
08/04/2025 $19.48 $20.03 $19.36 $19.73 0
07/04/2025 $19.48 $19.52 $19.37 $19.37 650
04/04/2025 $22.03 $21.61 $20.01 $20.28 0
03/04/2025 $22.03 $22.04 $21.29 $21.61 0
02/04/2025 $22.03 $22.09 $21.90 $22.04 0
01/04/2025 $22.03 $22.09 $21.80 $22.09 0
31/03/2025 $22.03 $22.02 $21.59 $21.80 0
28/03/2025 $22.03 $22.44 $22.01 $22.01 0
27/03/2025 $22.03 $22.46 $22.27 $22.44 0
26/03/2025 $22.03 $22.47 $22.32 $22.33 0
25/03/2025 $22.03 $22.78 $22.31 $22.44 0
24/03/2025 $22.03 $22.54 $22.28 $22.42 0
21/03/2025 $22.03 $22.37 $22.18 $22.28 0
20/03/2025 $22.03 $22.56 $22.29 $22.36 0
19/03/2025 $22.03 $22.67 $22.48 $22.56 0
18/03/2025 $22.03 $22.66 $22.43 $22.52 0
17/03/2025 $22.03 $22.57 $22.18 $22.57 0
14/03/2025 $22.03 $22.29 $21.92 $22.19 0
13/03/2025 $22.03 $22.04 $21.73 $21.92 0
12/03/2025 $22.03 $22.20 $21.85 $22.04 0
11/03/2025 $22.03 $22.08 $21.50 $21.90 0
10/03/2025 $22.03 $22.26 $21.52 $21.88 0
07/03/2025 $22.03 $22.65 $22.06 $22.26 0
06/03/2025 $22.03 $22.71 $22.05 $22.47 0
05/03/2025 $22.03 $22.32 $21.60 $22.26 0
04/03/2025 $22.03 $22.03 $21.57 $21.60 0
03/03/2025 $22.03 $22.11 $21.52 $21.93 0
28/02/2025 $22.03 $22.27 $21.59 $21.77 0
27/02/2025 $22.03 $22.64 $22.03 $22.27 0
26/02/2025 $22.03 $22.64 $22.19 $22.64 0
25/02/2025 $22.03 $22.34 $22.03 $22.19 0
24/02/2025 $22.03 $22.72 $22.25 $22.29 0
21/02/2025 $22.03 $22.82 $22.59 $22.72 0
20/02/2025 $22.03 $22.72 $22.26 $22.59 0
19/02/2025 $22.03 $22.59 $22.41 $22.48 0
18/02/2025 $22.03 $22.62 $22.50 $22.56 0
17/02/2025 $22.03 $22.53 $22.31 $22.52 0