JpMorgan ETFs (Ireland) Icav JPM Japan Rei Equity ESG Ucits ETF Acc

(JRJE)
Sector: n/a
2,286.30p
-0.80p -0.04
Last updated: 12:14:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,259.30p 2,287.60p 2,276.55p 2,262.00p 354
21/11/2024 2,259.30p 2,262.00p 2,240.70p 2,262.00p 33
20/11/2024 2,259.30p 2,245.92p 2,230.00p 2,230.00p 2,036
19/11/2024 2,259.30p 2,260.00p 2,257.70p 2,259.75p 231
18/11/2024 2,248.10p 2,267.50p 2,250.10p 2,264.60p 0
15/11/2024 2,248.10p 2,253.83p 2,252.45p 2,261.25p 13,075
14/11/2024 2,248.10p 2,261.25p 2,259.43p 2,261.25p 66
13/11/2024 2,248.10p 2,251.96p 2,248.10p 2,267.85p 425
12/11/2024 2,280.90p 2,276.30p 2,267.85p 2,267.85p 2,012
11/11/2024 2,280.90p 2,286.00p 2,279.18p 2,283.40p 4,863
08/11/2024 2,250.10p 2,259.90p 2,259.60p 2,259.60p 1
07/11/2024 2,250.10p 2,262.10p 2,255.60p 2,255.60p 662
06/11/2024 2,250.10p 2,272.84p 2,243.70p 2,249.55p 257
05/11/2024 2,226.70p 2,232.20p 2,226.70p 2,232.20p 119
04/11/2024 2,217.60p 2,217.60p 2,207.20p 2,217.05p 1,577
01/11/2024 2,208.90p 2,215.40p 2,210.50p 2,215.40p 1
31/10/2024 2,208.90p 2,214.92p 2,203.00p 2,211.10p 4,009
30/10/2024 2,234.80p 2,238.20p 2,218.10p 2,210.95p 1,050
29/10/2024 2,209.80p 2,221.24p 2,209.80p 2,210.95p 2,724
28/10/2024 2,202.70p 2,204.00p 2,186.00p 2,201.50p 4,656
25/10/2024 2,204.30p 2,191.10p 2,184.10p 2,184.10p 567
24/10/2024 2,204.30p 2,193.64p 2,172.75p 2,165.70p 1,058
23/10/2024 2,204.30p 2,204.15p 2,162.25p 2,165.70p 0
22/10/2024 2,204.30p 2,211.70p 2,204.15p 2,204.15p 1,622
21/10/2024 2,256.20p 2,252.80p 2,230.55p 2,230.55p 420
18/10/2024 2,256.20p 2,260.00p 2,246.42p 2,257.25p 17,465
17/10/2024 2,264.40p 2,268.30p 2,263.00p 2,263.00p 13
16/10/2024 2,264.40p 2,267.30p 2,258.00p 2,265.40p 7,288
15/10/2024 2,276.30p 2,276.30p 2,260.65p 2,260.65p 106
14/10/2024 2,283.50p 2,293.90p 2,282.00p 2,291.85p 10,563
11/10/2024 2,284.30p 2,287.70p 2,284.30p 2,287.70p 947
10/10/2024 2,277.60p 2,280.15p 2,265.91p 2,280.15p 8,292
09/10/2024 2,277.60p 2,281.60p 2,270.90p 2,281.20p 13,885
08/10/2024 2,288.80p 2,290.60p 2,272.27p 2,290.60p 1,121
07/10/2024 2,288.80p 2,292.80p 2,286.00p 2,286.00p 167
04/10/2024 2,288.80p 2,293.05p 2,273.90p 2,293.05p 5,171
03/10/2024 2,256.10p 2,272.20p 2,258.98p 2,267.15p 15,175
02/10/2024 2,256.10p 2,256.10p 2,250.38p 2,253.15p 322
01/10/2024 2,269.80p 2,280.10p 2,262.20p 2,262.20p 1,839
30/09/2024 2,256.00p 2,256.70p 2,248.70p 2,248.70p 3
27/09/2024 2,256.00p 2,257.15p 2,224.96p 2,257.15p 1,501
26/09/2024 2,290.00p 2,295.76p 2,282.90p 2,282.90p 3,189
25/09/2024 2,253.00p 2,243.60p 2,228.05p 2,240.50p 0
24/09/2024 2,253.00p 2,246.29p 2,243.60p 2,243.60p 447
23/09/2024 2,253.00p 2,271.00p 2,265.75p 2,265.75p 200
20/09/2024 2,253.00p 2,265.43p 2,256.50p 2,260.55p 800
19/09/2024 2,253.00p 2,258.95p 2,252.00p 2,258.95p 2,800
18/09/2024 2,241.20p 2,237.75p 2,207.25p 2,210.70p 0
17/09/2024 2,241.20p 2,242.10p 2,234.95p 2,237.75p 1,346
16/09/2024 2,251.70p 2,249.90p 2,241.40p 2,241.40p 521
13/09/2024 2,251.70p 2,251.70p 2,247.00p 2,249.70p 3,260
12/09/2024 2,249.30p 2,256.37p 2,249.30p 2,218.80p 5,056
11/09/2024 2,228.60p 2,229.90p 2,218.80p 2,222.30p 1,364
10/09/2024 2,216.70p 2,228.60p 2,222.30p 2,222.30p 1
09/09/2024 2,216.70p 2,244.30p 2,241.08p 2,244.30p 370
06/09/2024 2,216.70p 2,216.70p 2,185.25p 2,185.25p 1,301
05/09/2024 2,249.10p 2,261.80p 2,252.00p 2,252.00p 116
04/09/2024 2,249.10p 2,250.95p 2,247.41p 2,250.95p 1,445
03/09/2024 2,311.40p 2,327.16p 2,297.10p 2,297.10p 2,999
02/09/2024 2,311.40p 2,295.05p 2,293.20p 2,305.40p 1
30/08/2024 2,311.40p 2,313.40p 2,305.40p 2,305.40p 3,015
29/08/2024 2,285.70p 2,304.64p 2,302.45p 2,302.45p 450
28/08/2024 2,285.70p 2,301.90p 2,280.50p 2,290.80p 0
27/08/2024 2,285.70p 2,282.20p 2,280.50p 2,280.50p 3
26/08/2024 2,290.50p 2,290.50p 2,279.90p 2,279.90p 3,036
23/08/2024 2,290.50p 2,290.50p 2,279.90p 2,279.90p 3,036
22/08/2024 2,290.50p 2,290.50p 2,279.90p 2,279.90p 3,036
21/08/2024 2,298.70p 2,298.70p 2,284.70p 2,284.70p 8,208
20/08/2024 2,223.70p 2,275.40p 2,268.10p 2,268.10p 2,515
19/08/2024 2,223.70p 2,281.20p 2,263.45p 2,279.30p 0
16/08/2024 2,223.70p 2,281.10p 2,263.45p 2,263.45p 5,626
15/08/2024 2,223.70p 2,255.75p 2,234.68p 2,255.75p 181
14/08/2024 2,223.70p 2,226.86p 2,212.50p 2,221.20p 12,977
13/08/2024 2,170.90p 2,226.35p 2,173.05p 2,225.25p 0
12/08/2024 2,170.90p 2,173.30p 2,165.10p 2,173.05p 2,776
09/08/2024 2,169.70p 2,171.50p 2,143.85p 2,148.75p 0
08/08/2024 2,169.70p 2,169.70p 2,168.00p 2,169.10p 694
07/08/2024 2,153.80p 2,188.60p 2,153.80p 2,169.60p 22,614
06/08/2024 2,055.30p 2,109.40p 2,055.30p 2,087.65p 8,856
05/08/2024 2,008.70p 2,084.30p 2,008.70p 2,084.30p 291
02/08/2024 2,250.30p 2,160.83p 2,108.15p 2,108.15p 2,798
01/08/2024 2,250.30p 2,275.87p 2,249.15p 2,249.15p 1,256
31/07/2024 2,315.40p 2,327.00p 2,315.30p 2,324.70p 45,949
30/07/2024 2,303.80p 2,259.75p 2,255.67p 2,259.75p 2,935
29/07/2024 2,303.80p 2,272.92p 2,248.65p 2,248.65p 43
26/07/2024 2,303.80p 2,245.35p 2,220.20p 2,221.75p 0
25/07/2024 2,303.80p 2,263.50p 2,204.55p 2,221.75p 0
24/07/2024 2,303.80p 2,288.25p 2,263.35p 2,263.50p 0
23/07/2024 2,303.80p 2,288.25p 2,288.20p 2,288.25p 1
22/07/2024 2,303.80p 2,293.00p 2,287.45p 2,287.45p 100
19/07/2024 2,303.80p 2,284.65p 2,281.88p 2,284.65p 80
18/07/2024 2,303.80p 2,303.80p 2,296.50p 2,296.50p 1,300
17/07/2024 2,311.50p 2,320.30p 2,311.50p 2,315.50p 12,091
16/07/2024 2,329.90p 2,325.00p 2,315.22p 2,325.00p 13,850
15/07/2024 2,329.90p 2,336.35p 2,307.95p 2,315.00p 0
12/07/2024 2,329.90p 2,316.95p 2,296.70p 2,316.95p 1,283
11/07/2024 2,329.90p 2,329.90p 2,313.20p 2,325.60p 1,417
10/07/2024 2,316.50p 2,328.70p 2,316.50p 2,328.70p 12,642
09/07/2024 2,277.70p 2,309.05p 2,283.35p 2,294.10p 0
08/07/2024 2,277.70p 2,283.80p 2,277.70p 2,283.35p 462
05/07/2024 2,279.50p 2,293.13p 2,286.85p 2,286.85p 6,080
04/07/2024 2,279.50p 2,303.69p 2,299.35p 2,299.35p 65
03/07/2024 2,279.50p 2,279.99p 2,276.20p 2,276.20p 5,546
02/07/2024 2,272.80p 2,272.80p 2,272.55p 2,272.55p 1,973
01/07/2024 2,256.60p 2,256.60p 2,249.70p 2,249.70p 10,615
28/06/2024 2,249.50p 2,274.50p 2,248.60p 2,274.50p 2,787
27/06/2024 2,239.40p 2,248.30p 2,247.00p 2,247.00p 1
26/06/2024 2,239.40p 2,251.58p 2,244.00p 2,244.00p 2,500
25/06/2024 2,239.40p 2,239.40p 2,235.10p 2,235.10p 489
24/06/2024 2,199.30p 2,210.30p 2,199.30p 2,210.30p 70
21/06/2024 2,204.40p 2,206.50p 2,162.30p 2,194.00p 0
20/06/2024 2,204.40p 2,204.40p 2,201.05p 2,201.05p 1,312
19/06/2024 2,203.80p 2,203.80p 2,189.20p 2,191.50p 4,562
18/06/2024 2,241.10p 2,198.06p 2,195.10p 2,197.00p 8,953
17/06/2024 2,241.10p 2,196.50p 2,188.50p 2,196.50p 293
14/06/2024 2,241.10p 2,221.55p 2,214.81p 2,221.55p 19,761
13/06/2024 2,241.10p 2,217.42p 2,207.15p 2,207.15p 1,523
12/06/2024 2,241.10p 2,253.35p 2,235.23p 2,253.35p 1,650
11/06/2024 2,253.50p 2,253.50p 2,250.00p 2,250.00p 2,731
10/06/2024 2,257.10p 2,275.30p 2,259.85p 2,275.30p 308
07/06/2024 2,257.10p 2,260.45p 2,250.24p 2,260.45p 295
06/06/2024 2,257.10p 2,266.80p 2,252.90p 2,259.10p 23
05/06/2024 2,268.60p 2,275.45p 2,215.05p 2,254.50p 0
04/06/2024 2,268.60p 2,274.90p 2,265.10p 2,265.10p 2,116
03/06/2024 2,230.40p 2,280.42p 2,269.45p 2,269.45p 476
31/05/2024 2,230.40p 2,259.10p 2,251.60p 2,251.60p 2,623
30/05/2024 2,230.40p 2,235.45p 2,230.40p 2,235.45p 1,300
29/05/2024 2,226.20p 2,231.89p 2,217.00p 2,217.00p 2,457
28/05/2024 2,240.40p 2,260.88p 2,253.95p 2,253.95p 720
27/05/2024 2,240.40p 2,245.00p 2,240.40p 2,245.00p 171