Market data

Select a section

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

(JREZ)
Sector: n/a
€32.52
€-0.12 -0.35
Last updated: 16:49:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section