Market data

Select a section

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

(JREZ)
Sector: n/a
€31.96
€-0.65 -2.00
Last updated: 16:36:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
29/07/2024 €33.06 €32.92 €32.42 €32.48 0
26/07/2024 €33.06 €32.73 €32.58 €32.44 3,069
25/07/2024 €33.06 €32.44 €32.29 €32.44 1,385
24/07/2024 €33.06 €33.01 €32.63 €32.72 0
23/07/2024 €33.06 €33.06 €33.01 €33.01 1
22/07/2024 €32.60 €33.05 €32.51 €32.97 0
19/07/2024 €32.60 €32.65 €32.51 €32.51 3,666
18/07/2024 €32.95 €33.07 €32.83 €32.83 11,031
17/07/2024 €32.98 €33.02 €32.89 €32.91 513
16/07/2024 €33.16 €33.20 €33.15 €33.17 4,899
15/07/2024 €33.38 €33.41 €33.33 €33.38 5,006
12/07/2024 €33.50 €33.75 €33.42 €33.75 3,412
11/07/2024 €32.97 €33.39 €33.31 €33.34 3,594
10/07/2024 €32.97 €33.17 €32.97 €33.15 1,104
09/07/2024 €33.42 €33.07 €32.76 €32.76 1,150
08/07/2024 €33.42 €33.54 €33.22 €33.22 700
05/07/2024 €33.42 €33.42 €33.22 €33.22 1,300
04/07/2024 €33.08 €33.33 €33.28 €33.28 31,660
03/07/2024 €33.08 €33.15 €33.03 €33.13 1,217
02/07/2024 €32.63 €32.78 €32.63 €32.78 423
01/07/2024 €32.76 €33.09 €32.93 €32.93 1,496
28/06/2024 €32.76 €32.76 €32.66 €32.66 2,750
27/06/2024 €32.82 €32.85 €32.77 €32.77 9,092
26/06/2024 €32.76 €33.20 €32.92 €32.92 3,029
25/06/2024 €32.76 €33.05 €32.84 €32.98 0
24/06/2024 €32.76 €33.07 €32.72 €33.04 0
21/06/2024 €32.76 €32.76 €32.74 €32.74 88
20/06/2024 €32.48 €33.01 €32.58 €33.00 0
19/06/2024 €32.48 €32.74 €32.58 €32.58 1,487
18/06/2024 €32.48 €32.87 €32.56 €32.77 0
17/06/2024 €32.48 €32.73 €32.32 €32.56 0
14/06/2024 €32.48 €32.48 €32.41 €32.41 200
13/06/2024 €33.26 €33.61 €32.93 €32.96 0
12/06/2024 €33.26 €33.63 €33.26 €33.61 1,031
11/06/2024 €33.32 €33.41 €33.17 €33.17 2,957
10/06/2024 €33.32 €33.46 €33.32 €33.46 3,114
07/06/2024 €33.66 €33.73 €33.62 €33.73 1,000
06/06/2024 €33.80 €33.98 €33.68 €33.87 0
05/06/2024 €33.80 €33.68 €33.45 €33.67 11,234
04/06/2024 €33.80 €33.30 €33.15 €33.22 7,185
03/06/2024 €33.80 €33.58 €33.50 €33.50 400
31/05/2024 €33.80 €33.44 €33.32 €33.32 10,735
30/05/2024 €33.80 €33.39 €33.15 €33.38 0
29/05/2024 €33.80 €33.52 €33.27 €33.27 280
28/05/2024 €33.80 €33.72 €33.59 €33.65 1,195
27/05/2024 €33.80 €33.71 €33.50 €33.71 1,378
24/05/2024 €33.80 €33.71 €33.50 €33.71 1,378
23/05/2024 €33.80 €33.80 €33.69 €33.69 700
22/05/2024 €33.74 €33.67 €33.62 €33.62 205
21/05/2024 €33.74 €33.68 €33.68 €33.68 2,150
20/05/2024 €33.74 €33.91 €33.72 €33.88 0
17/05/2024 €33.74 €33.77 €33.67 €33.76 1,221
16/05/2024 €33.74 €34.03 €33.70 €33.84 0
15/05/2024 €33.74 €33.96 €33.93 €33.96 1,070
14/05/2024 €33.74 €33.79 €33.56 €33.78 0
13/05/2024 €33.74 €33.74 €33.70 €33.70 2,811

Market data

Select a section