Market data

Select a section

JPMorgan ETFs (Ireland) ICAV Jpm Eurozone Rei EQ Esg Ucits ETF Acc

(JREZ)
Sector: n/a
€34.97
€0.25 0.73
Last updated: 14:33:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
29/01/2025 €34.69 €34.76 €34.71 €34.71 926
28/01/2025 €34.69 €34.69 €34.54 €34.54 113,742
27/01/2025 €34.17 €34.49 €34.12 €34.41 175,893
24/01/2025 €34.17 €34.85 €34.55 €34.60 0
23/01/2025 €34.17 €34.60 €34.40 €34.60 1,063
22/01/2025 €34.17 €34.62 €34.49 €34.49 181
21/01/2025 €34.17 €34.32 €34.16 €34.30 0
20/01/2025 €34.17 €34.27 €34.17 €34.26 8,707
17/01/2025 €34.23 €34.23 €34.19 €34.19 3,262
16/01/2025 €33.82 €33.88 €33.76 €33.57 2,539
15/01/2025 €33.42 €33.57 €33.17 €33.57 2,847
14/01/2025 €33.42 €33.23 €33.12 €33.12 2,000
13/01/2025 €33.42 €32.98 €32.81 €32.98 10,582
10/01/2025 €33.42 €33.42 €33.14 €33.14 915
09/01/2025 €33.31 €33.43 €33.15 €33.42 113
08/01/2025 €33.31 €33.45 €33.28 €33.28 377
07/01/2025 €33.16 €33.44 €33.15 €33.44 2,118
06/01/2025 €33.09 €33.31 €33.09 €33.31 200
03/01/2025 €32.66 €32.70 €32.60 €32.60 796
02/01/2025 €32.66 €32.90 €32.46 €32.85 0
01/01/2025 €32.66 €32.98 €31.96 €32.69 0
31/12/2024 €32.66 €32.98 €31.96 €32.69 0
30/12/2024 €32.66 €32.76 €32.44 €32.52 0
27/12/2024 €32.66 €32.69 €32.38 €32.69 4,149
26/12/2024 €32.58 €33.09 €32.07 €32.63 0
25/12/2024 €32.58 €33.09 €32.07 €32.63 0
24/12/2024 €32.58 €33.09 €32.07 €32.63 0
23/12/2024 €32.58 €32.47 €32.43 €32.43 12,964
20/12/2024 €32.58 €32.55 €32.12 €32.51 0
19/12/2024 €32.58 €32.62 €32.53 €32.53 6,025
18/12/2024 €33.28 €33.08 €33.04 €33.06 1,882
17/12/2024 €33.28 €33.06 €32.92 €32.97 5,601
16/12/2024 €33.28 €33.09 €33.03 €33.08 7,377
13/12/2024 €33.28 €33.36 €33.12 €33.19 0
12/12/2024 €33.28 €33.28 €33.21 €33.26 4,176
11/12/2024 €32.03 €33.24 €33.20 €33.24 876
10/12/2024 €32.03 €33.27 €33.15 €33.15 750
09/12/2024 €32.03 €33.54 €33.22 €33.33 0
06/12/2024 €32.03 €33.32 €33.28 €33.28 832
05/12/2024 €32.03 €33.22 €32.84 €33.17 0
04/12/2024 €32.03 €32.91 €32.86 €32.85 376
03/12/2024 €32.03 €32.71 €32.60 €32.71 1,780
02/12/2024 €32.03 €32.44 €32.16 €32.44 1,670
29/11/2024 €32.03 €32.29 €32.00 €32.29 2,443
28/11/2024 €32.20 €32.19 €31.86 €32.03 0
27/11/2024 €32.20 €31.86 €31.84 €31.86 852
26/11/2024 €32.20 €32.09 €32.07 €32.07 700
25/11/2024 €32.20 €32.37 €32.31 €32.31 66
22/11/2024 €32.20 €32.24 €32.10 €31.96 1,563
21/11/2024 €31.86 €31.96 €31.73 €31.96 106,894
20/11/2024 €31.86 €31.88 €31.81 €31.81 4,703
19/11/2024 €32.13 €31.93 €31.61 €31.92 1,601
18/11/2024 €32.13 €32.16 €32.13 €32.15 2,312
15/11/2024 €32.40 €32.29 €32.18 €32.44 3,000
14/11/2024 €32.40 €32.44 €32.36 €32.44 1,424
13/11/2024 €32.40 €32.07 €31.87 €31.87 751
12/11/2024 €32.40 €32.40 €31.96 €31.96 6,291
11/11/2024 €32.65 €32.65 €32.61 €32.61 6,420
08/11/2024 €32.26 €32.26 €32.23 €32.23 1,605
07/11/2024 €32.46 €32.57 €32.32 €32.48 220,759
06/11/2024 €33.30 €33.07 €32.18 €32.18 367
05/11/2024 €33.30 €32.62 €32.48 €32.62 1,944
04/11/2024 €33.30 €32.77 €32.42 €32.56 0
01/11/2024 €33.30 €32.71 €32.56 €32.71 4,960
31/10/2024 €33.30 €32.29 €32.25 €32.29 25,345
30/10/2024 €33.30 €32.80 €32.63 €33.10 810
29/10/2024 €33.30 €33.45 €33.00 €33.10 0
28/10/2024 €33.30 €33.37 €33.03 €33.28 0
25/10/2024 €33.30 €33.08 €33.07 €33.08 2,110
24/10/2024 €33.30 €33.30 €33.08 €33.07 200
23/10/2024 €33.19 €33.07 €33.07 €33.07 400
22/10/2024 €33.19 €33.19 €33.18 €33.17 200
21/10/2024 €33.47 €33.55 €33.12 €33.22 0
18/10/2024 €33.47 €33.52 €33.47 €33.52 88
17/10/2024 €33.52 €33.34 €33.21 €33.31 1,293
16/10/2024 €33.52 €33.09 €33.08 €33.09 300
15/10/2024 €33.52 €33.86 €33.20 €33.31 0
14/10/2024 €33.52 €33.74 €33.53 €33.74 214,078
11/10/2024 €33.09 €33.52 €33.29 €33.52 250
10/10/2024 €33.09 €33.42 €33.33 €33.36 19,869
09/10/2024 €33.09 €33.43 €33.22 €33.43 30,268
08/10/2024 €33.09 €33.19 €33.18 €33.18 538,908
07/10/2024 €33.09 €33.30 €33.29 €33.30 500
04/10/2024 €33.09 €33.25 €33.08 €33.25 6,300
03/10/2024 €33.11 €33.34 €32.88 €33.02 0
02/10/2024 €33.11 €33.46 €33.17 €33.33 0
01/10/2024 €33.11 €33.32 €33.31 €33.31 10,000
30/09/2024 €33.11 €34.08 €33.54 €33.65 0
27/09/2024 €33.11 €34.08 €34.07 €34.08 12,000
26/09/2024 €33.11 €33.88 €33.13 €33.79 0
25/09/2024 €33.11 €33.13 €33.10 €33.13 750
24/09/2024 €32.91 €33.26 €32.90 €33.17 0
23/09/2024 €32.91 €32.91 €32.90 €32.90 306
20/09/2024 €32.65 €33.28 €32.79 €32.81 0
19/09/2024 €32.65 €33.32 €32.77 €33.28 0
18/09/2024 €32.65 €32.86 €32.77 €32.77 214
17/09/2024 €32.65 €33.07 €32.69 €32.93 0
16/09/2024 €32.65 €32.69 €32.65 €32.69 200
13/09/2024 €32.33 €32.89 €32.54 €32.56 0
12/09/2024 €32.33 €32.77 €32.27 €32.27 0
11/09/2024 €32.33 €32.33 €32.27 €32.19 3,094
10/09/2024 €32.33 €32.19 €32.14 €32.19 539
09/09/2024 €32.33 €32.33 €32.29 €32.33 1,450
06/09/2024 €32.43 €32.87 €31.96 €32.03 0
05/09/2024 €32.43 €32.43 €32.43 €32.42 6,213
04/09/2024 €32.88 €32.69 €32.66 €32.66 5,258
03/09/2024 €32.88 €33.45 €33.05 €33.05 1,170
02/09/2024 €32.88 €33.44 €33.27 €33.35 2,041
30/08/2024 €32.88 €33.43 €33.35 €33.35 12,399
29/08/2024 €32.88 €33.34 €33.09 €33.34 2,351
28/08/2024 €32.88 €33.13 €32.94 €33.03 0
27/08/2024 €32.88 €33.01 €32.84 €32.94 0
26/08/2024 €31.77 €32.91 €32.63 €32.74 0
23/08/2024 €31.77 €32.91 €32.63 €32.74 0
22/08/2024 €31.77 €32.91 €32.63 €32.74 0
21/08/2024 €31.77 €32.77 €32.67 €32.72 20,699
20/08/2024 €31.77 €32.80 €32.49 €32.51 0
19/08/2024 €31.77 €32.62 €32.41 €32.62 150
16/08/2024 €31.77 €32.49 €32.26 €32.40 0
15/08/2024 €31.77 €32.34 €31.76 €32.29 0
14/08/2024 €31.77 €31.77 €31.76 €31.76 39
13/08/2024 €31.52 €31.62 €31.48 €31.62 670
12/08/2024 €31.52 €31.52 €31.46 €31.45 130
09/08/2024 €31.11 €31.48 €31.47 €31.47 360
08/08/2024 €31.11 €31.42 €31.11 €31.42 277
07/08/2024 €31.26 €31.49 €31.06 €31.42 110,922
06/08/2024 €30.88 €30.88 €30.64 €30.76 9,312
05/08/2024 €31.69 €31.21 €30.04 €30.74 0
02/08/2024 €31.69 €31.69 €31.21 €31.21 499
01/08/2024 €32.92 €32.79 €32.09 €32.11 0
31/07/2024 €32.92 €32.92 €32.79 €32.78 166
30/07/2024 €33.06 €32.70 €32.65 €32.65 23,200

Market data

Select a section