Market data

Select a section

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

(JREZ)
Sector: n/a
€37.06
€-0.08 -0.21
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 €37.02 €37.31 €37.06 €37.06 965
17/07/2025 €37.02 €37.15 €36.70 €37.13 0
16/07/2025 €37.02 €36.90 €36.70 €36.70 265
15/07/2025 €37.02 €37.18 €36.95 €36.95 1
14/07/2025 €37.02 €37.03 €37.02 €37.03 1
11/07/2025 €36.64 €37.12 €37.09 €37.09 10,000
10/07/2025 €36.64 €37.58 €37.49 €37.49 11,886
09/07/2025 €36.64 €37.57 €37.03 €37.51 0
08/07/2025 €36.64 €37.03 €36.97 €37.03 46,926
07/07/2025 €36.64 €36.86 €36.64 €36.86 242
04/07/2025 €36.61 €36.65 €36.61 €36.64 2,676
03/07/2025 €36.86 €36.91 €36.86 €36.90 245
02/07/2025 €36.68 €36.77 €36.65 €36.77 9,333
01/07/2025 €36.57 €36.63 €36.44 €36.59 4,420
30/06/2025 €36.36 €36.78 €36.74 €36.74 2,550
27/06/2025 €36.36 €36.89 €36.76 €36.81 6,270
26/06/2025 €36.36 €36.36 €36.18 €36.17 15,494
25/06/2025 €36.74 €36.75 €36.36 €36.35 22,686
24/06/2025 €36.74 €36.75 €36.70 €36.70 484
23/06/2025 €36.26 €36.26 €36.07 €36.17 3,359
20/06/2025 €36.68 €36.55 €36.04 €36.21 0
19/06/2025 €36.68 €36.47 €35.99 €36.04 0
18/06/2025 €36.68 €36.66 €36.47 €36.47 3,958
17/06/2025 €36.68 €36.68 €36.61 €36.62 689
16/06/2025 €36.78 €37.04 €36.75 €36.97 2,096
13/06/2025 €36.66 €36.74 €36.65 €36.65 10,055
12/06/2025 €37.36 €37.16 €36.87 €37.09 1,072
11/06/2025 €37.36 €37.41 €37.28 €37.28 661
10/06/2025 €37.69 €37.69 €37.38 €37.40 2,625
09/06/2025 €37.34 €37.42 €37.39 €37.39 1,030
06/06/2025 €37.34 €37.47 €37.43 €37.43 6,040
05/06/2025 €37.34 €37.40 €37.17 €37.32 4,777
04/06/2025 €37.19 €37.26 €37.19 €37.26 242
03/06/2025 €37.49 €37.41 €36.66 €37.05 0
02/06/2025 €37.49 €37.03 €36.77 €37.03 4,290
30/05/2025 €37.49 €37.29 €37.00 €37.06 0
29/05/2025 €37.49 €37.39 €37.14 €37.14 753
28/05/2025 €37.49 €37.39 €37.16 €37.15 38
27/05/2025 €37.49 €37.49 €37.49 €37.49 211
26/05/2025 €37.23 €37.23 €36.72 €36.73 1,429
23/05/2025 €37.23 €37.23 €36.72 €36.73 1,429
22/05/2025 €37.53 €37.33 €37.20 €37.33 2,861
21/05/2025 €37.53 €37.55 €37.53 €37.55 242
20/05/2025 €37.08 €37.52 €37.49 €37.52 5,197
19/05/2025 €37.08 €37.23 €36.91 €37.23 12,388
16/05/2025 €37.18 €37.18 €37.18 €37.18 308
15/05/2025 €36.79 €36.99 €36.80 €36.99 3
14/05/2025 €36.79 €36.97 €36.78 €36.87 179,911
13/05/2025 €36.89 €36.89 €36.84 €36.89 10,388
12/05/2025 €36.08 €36.98 €36.71 €36.75 13,157
09/05/2025 €36.08 €36.25 €36.25 €36.25 36,290
08/05/2025 €36.08 €36.09 €36.08 €36.08 200
07/05/2025 €35.91 €35.91 €35.79 €35.81 2,178
06/05/2025 €35.82 €36.06 €35.82 €35.93 4,266
05/05/2025 €35.26 €35.93 €35.62 €35.93 375
02/05/2025 €35.26 €35.93 €35.62 €35.93 375
01/05/2025 €35.26 €36.48 €34.95 €35.71 0
30/04/2025 €35.26 €35.30 €35.26 €35.26 742
29/04/2025 €35.13 €35.19 €35.03 €35.13 32,706
28/04/2025 €35.28 €35.28 €35.06 €35.06 42
25/04/2025 €35.01 €35.01 €34.91 €34.98 6,814
24/04/2025 €34.71 €34.74 €34.71 €34.74 201
23/04/2025 €34.71 €34.76 €34.46 €34.63 12,902
22/04/2025 €33.64 €33.85 €33.47 €33.85 4,249
21/04/2025 €33.43 €33.69 €33.62 €33.68 46,677
18/04/2025 €33.43 €33.69 €33.62 €33.68 46,677
17/04/2025 €33.43 €33.69 €33.62 €33.68 46,677
16/04/2025 €33.43 €33.81 €33.37 €33.81 5,990
15/04/2025 €33.34 €33.81 €33.55 €33.81 8,805
14/04/2025 €33.34 €34.36 €33.11 €33.31 9,888
11/04/2025 €32.48 €32.87 €32.48 €32.52 5,032
10/04/2025 €32.58 €32.98 €32.64 €32.64 1,910
09/04/2025 €32.58 €31.64 €31.08 €31.38 26,036
08/04/2025 €32.58 €32.58 €31.78 €32.24 6,505
07/04/2025 €30.78 €31.92 €30.78 €31.43 3,346
04/04/2025 €35.42 €34.09 €32.96 €32.96 6,403
03/04/2025 €35.42 €35.60 €34.40 €34.46 0
02/04/2025 €35.42 €35.60 €35.31 €35.60 9,113
01/04/2025 €35.38 €35.62 €35.35 €35.62 18,239
31/03/2025 €35.12 €35.22 €35.03 €35.21 5,113
28/03/2025 €35.96 €35.89 €35.74 €35.74 3,371
27/03/2025 €35.96 €36.04 €35.86 €36.01 876
26/03/2025 €36.35 €36.38 €36.16 €36.15 12,793
25/03/2025 €36.42 €36.52 €36.42 €36.52 1,564
24/03/2025 €36.42 €36.42 €36.23 €36.23 22,918
21/03/2025 €36.22 €36.43 €36.07 €36.31 0
20/03/2025 €36.22 €36.60 €36.30 €36.43 11,248
19/03/2025 €36.22 €36.76 €36.59 €36.76 8,802
18/03/2025 €36.22 €36.72 €36.31 €36.61 0
17/03/2025 €36.22 €36.31 €36.18 €36.31 20,830
14/03/2025 €35.86 €36.18 €35.86 €36.08 16,020
13/03/2025 €36.80 €35.94 €35.62 €35.62 9,632
12/03/2025 €36.80 €35.97 €35.66 €35.79 6,466
11/03/2025 €36.80 €36.16 €35.45 €35.45 38,414
10/03/2025 €36.80 €35.99 €35.99 €35.99 30,160
07/03/2025 €36.80 €36.54 €36.34 €36.47 10,444
06/03/2025 €36.80 €36.81 €36.75 €36.81 679
05/03/2025 €35.72 €36.61 €36.49 €36.52 26,130
04/03/2025 €35.72 €36.14 €35.72 €35.79 45,180
03/03/2025 €36.29 €36.73 €36.42 €36.73 5,030
28/02/2025 €36.29 €36.27 €36.09 €36.26 8,507
27/02/2025 €36.29 €36.39 €36.20 €36.33 25,245
26/02/2025 €36.29 €36.72 €36.62 €36.72 908
25/02/2025 €36.29 €36.41 €36.21 €36.21 100,075
24/02/2025 €36.57 €36.38 €36.26 €36.26 229
21/02/2025 €36.57 €36.42 €36.38 €36.38 3,870
20/02/2025 €36.57 €37.06 €36.21 €36.26 0
19/02/2025 €36.57 €36.72 €36.21 €36.21 3,607
18/02/2025 €36.57 €36.75 €36.74 €36.74 1,250
17/02/2025 €36.57 €36.65 €36.54 €36.65 6,236
14/02/2025 €35.86 €36.58 €36.44 €36.44 20,070
13/02/2025 €35.86 €36.47 €36.43 €36.47 98
12/02/2025 €35.86 €35.94 €35.83 €35.88 1,965
11/02/2025 €35.50 €35.74 €35.56 €35.74 1,025
10/02/2025 €35.50 €35.58 €35.50 €35.58 670
07/02/2025 €35.51 €35.55 €35.31 €35.31 12,633
06/02/2025 €34.85 €35.54 €35.21 €34.87 32,370
05/02/2025 €34.85 €34.90 €34.81 €34.87 157,942
04/02/2025 €34.80 €34.88 €34.64 €34.60 3,697
03/02/2025 €34.47 €34.62 €34.40 €34.60 15,610
31/01/2025 €35.07 €35.09 €35.04 €35.04 8,821
30/01/2025 €34.69 €35.06 €34.99 €35.06 2,518
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

Market data

Select a section