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

(JRJE)
Sector: n/a
2,318.50p
-12.00p -0.51
Last updated: 16:37:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 2,318.50p 2,318.50p 2,318.50p 2,318.50p 268
12/06/2025 2,330.50p 2,330.50p 2,330.50p 2,330.50p 220
11/06/2025 2,334.50p 2,341.13p 2,334.50p 2,334.50p 1,240
10/06/2025 2,334.00p 2,344.30p 2,334.00p 2,337.00p 467
09/06/2025 2,339.00p 2,339.00p 2,339.00p 2,339.00p 2
06/06/2025 2,313.00p 2,335.50p 2,333.00p 2,333.00p 4
05/06/2025 2,313.00p 2,315.25p 2,306.51p 2,315.25p 18
04/06/2025 2,313.00p 2,340.83p 2,335.50p 2,335.50p 3,115
03/06/2025 2,313.00p 2,348.75p 2,347.00p 2,348.75p 361
02/06/2025 2,313.00p 2,357.00p 2,354.00p 2,357.00p 1,164
30/05/2025 2,313.00p 2,357.29p 2,349.00p 2,349.00p 301
29/05/2025 2,313.00p 2,354.50p 2,350.50p 2,350.50p 6
28/05/2025 2,313.00p 2,342.00p 2,339.00p 2,339.00p 4,353
27/05/2025 2,313.00p 2,367.25p 2,358.00p 2,367.25p 2
26/05/2025 2,313.00p 2,309.50p 2,305.25p 2,305.25p 7
23/05/2025 2,313.00p 2,309.50p 2,305.25p 2,305.25p 7
22/05/2025 2,313.00p 2,318.75p 2,287.25p 2,305.00p 0
21/05/2025 2,313.00p 2,323.00p 2,316.50p 2,318.75p 1,164
20/05/2025 2,313.00p 2,330.50p 2,324.67p 2,330.50p 2,470
19/05/2025 2,313.00p 2,313.00p 2,298.00p 2,310.75p 3,336
16/05/2025 2,323.50p 2,327.50p 2,323.50p 2,327.50p 334
15/05/2025 2,316.00p 2,318.00p 2,307.92p 2,318.00p 3,740
14/05/2025 2,304.50p 2,315.00p 2,296.25p 2,296.25p 2,871
13/05/2025 2,337.50p 2,323.00p 2,318.50p 2,318.50p 2
12/05/2025 2,337.50p 2,346.00p 2,337.50p 2,344.75p 5,252
09/05/2025 2,305.00p 2,321.28p 2,306.00p 2,306.00p 466
08/05/2025 2,305.00p 2,308.50p 2,305.00p 2,308.25p 25,914
07/05/2025 2,281.00p 2,303.91p 2,299.25p 2,299.25p 395
06/05/2025 2,281.00p 2,315.02p 2,301.66p 2,312.25p 1,952
05/05/2025 2,281.00p 2,297.50p 2,279.58p 2,297.50p 659
02/05/2025 2,281.00p 2,297.50p 2,279.58p 2,297.50p 659
01/05/2025 2,281.00p 2,296.00p 2,293.50p 2,296.00p 1
30/04/2025 2,281.00p 2,282.50p 2,258.00p 2,276.00p 854
29/04/2025 2,245.50p 2,285.00p 2,281.75p 2,281.75p 9
28/04/2025 2,245.50p 2,275.75p 2,248.50p 2,265.50p 0
25/04/2025 2,245.50p 2,251.00p 2,245.50p 2,248.50p 884
24/04/2025 2,234.00p 2,238.75p 2,225.90p 2,238.75p 1,722
23/04/2025 2,221.50p 2,245.00p 2,221.00p 2,240.75p 1,155
22/04/2025 2,177.00p 2,210.50p 2,197.00p 2,210.50p 5,482
21/04/2025 2,177.00p 2,200.25p 2,187.61p 2,200.25p 23
18/04/2025 2,177.00p 2,200.25p 2,187.61p 2,200.25p 23
17/04/2025 2,177.00p 2,200.25p 2,187.61p 2,200.25p 23
16/04/2025 2,177.00p 2,177.75p 2,154.31p 2,177.75p 1,442
15/04/2025 2,177.00p 2,183.50p 2,162.81p 2,183.50p 1,070
14/04/2025 2,115.00p 2,171.00p 2,160.50p 2,160.50p 449
11/04/2025 2,115.00p 2,125.00p 2,085.00p 2,107.50p 8,897
10/04/2025 2,057.90p 2,137.70p 2,123.75p 2,123.75p 12
09/04/2025 2,057.90p 2,072.90p 2,057.80p 2,059.90p 1,075
08/04/2025 2,117.20p 2,148.10p 2,102.60p 2,128.75p 761
07/04/2025 2,050.10p 2,096.00p 1,958.71p 2,049.05p 1,213
04/04/2025 2,062.90p 2,110.24p 2,055.00p 2,063.00p 1,450
03/04/2025 2,258.50p 2,179.64p 2,131.85p 2,131.85p 109
02/04/2025 2,258.50p 2,260.90p 2,194.95p 2,237.05p 0
01/04/2025 2,258.50p 2,260.90p 2,244.54p 2,260.90p 482
31/03/2025 2,241.80p 2,259.40p 2,241.80p 2,253.75p 1,973
28/03/2025 2,294.60p 2,297.70p 2,277.80p 2,282.70p 2,459
27/03/2025 2,342.00p 2,345.20p 2,329.00p 2,337.00p 11,622
26/03/2025 2,353.50p 2,355.00p 2,344.20p 2,345.35p 2,486
25/03/2025 2,350.80p 2,355.80p 2,340.90p 2,355.80p 2,747
24/03/2025 2,345.20p 2,350.90p 2,341.19p 2,350.90p 1,325
21/03/2025 2,345.20p 2,358.80p 2,349.61p 2,358.80p 2,965
20/03/2025 2,345.20p 2,346.20p 2,343.00p 2,343.00p 4
19/03/2025 2,345.20p 2,345.40p 2,339.20p 2,341.20p 490
18/03/2025 2,295.80p 2,333.55p 2,319.70p 2,325.65p 0
17/03/2025 2,295.80p 2,333.40p 2,321.41p 2,332.40p 135
14/03/2025 2,295.80p 2,321.30p 2,295.70p 2,319.80p 2,035
13/03/2025 2,290.70p 2,292.40p 2,285.76p 2,292.40p 24,802
12/03/2025 2,275.40p 2,287.80p 2,269.60p 2,286.00p 22,462
11/03/2025 2,256.70p 2,256.70p 2,244.80p 2,244.80p 146
10/03/2025 2,289.70p 2,291.46p 2,283.05p 2,283.05p 2,161
07/03/2025 2,304.50p 2,314.27p 2,299.75p 2,299.75p 1,308
06/03/2025 2,312.00p 2,326.15p 2,322.75p 2,326.15p 180
05/03/2025 2,312.00p 2,320.70p 2,293.65p 2,314.15p 0
04/03/2025 2,312.00p 2,312.40p 2,293.65p 2,293.65p 2,396
28/02/2025 2,318.00p 2,327.00p 2,318.00p 2,321.50p 4,266
27/02/2025 2,360.30p 2,364.89p 2,360.10p 2,360.10p 1,438
26/02/2025 2,357.70p 2,357.70p 2,353.40p 2,357.70p 1
25/02/2025 2,357.70p 2,363.30p 2,334.35p 2,339.90p 0
24/02/2025 2,357.70p 2,339.10p 2,330.30p 2,334.35p 1,332
21/02/2025 2,357.70p 2,359.00p 2,353.60p 2,353.60p 175
20/02/2025 2,357.70p 2,371.68p 2,358.95p 2,358.95p 131
19/02/2025 2,357.70p 2,365.67p 2,359.72p 2,365.50p 1,719
18/02/2025 2,357.70p 2,380.55p 2,377.82p 2,380.55p 221
17/02/2025 2,357.70p 2,381.45p 2,374.71p 2,381.45p 140
14/02/2025 2,357.70p 2,358.50p 2,346.75p 2,350.10p 0
13/02/2025 2,357.70p 2,357.70p 2,347.30p 2,354.35p 33,537
12/02/2025 2,327.40p 2,332.10p 2,325.40p 2,326.50p 1,721
11/02/2025 2,376.00p 2,372.17p 2,369.00p 2,369.00p 605
10/02/2025 2,376.00p 2,380.80p 2,374.35p 2,374.35p 3
07/02/2025 2,376.00p 2,376.90p 2,368.95p 2,368.95p 8,455
06/02/2025 2,354.00p 2,471.00p 2,328.00p 2,356.50p 0
05/02/2025 2,354.00p 2,356.50p 2,343.70p 2,356.50p 3,746
04/02/2025 2,377.00p 2,342.70p 2,326.70p 2,343.40p 2,843
03/02/2025 2,377.00p 2,343.40p 2,340.06p 2,343.40p 255
31/01/2025 2,377.00p 2,381.00p 2,374.90p 2,374.90p 9,956
30/01/2025 2,359.80p 2,377.10p 2,376.40p 2,376.40p 2
29/01/2025 2,359.80p 2,360.03p 2,353.73p 2,355.05p 5,552
28/01/2025 2,340.90p 2,346.15p 2,340.90p 2,346.15p 599
27/01/2025 2,319.30p 2,333.00p 2,319.00p 2,326.75p 9,992
24/01/2025 2,354.60p 2,355.10p 2,347.60p 2,354.70p 2,951
23/01/2025 2,353.60p 2,355.60p 2,347.00p 2,353.00p 4,365
22/01/2025 2,341.70p 2,349.70p 2,339.10p 2,349.70p 3,278
21/01/2025 2,329.80p 2,342.50p 2,337.90p 2,342.50p 34
20/01/2025 2,329.80p 2,336.30p 2,329.80p 2,332.70p 582
17/01/2025 2,315.70p 2,419.00p 2,275.00p 2,331.65p 0
16/01/2025 2,315.70p 2,322.20p 2,314.05p 2,314.60p 769
15/01/2025 2,299.90p 2,314.60p 2,299.86p 2,314.60p 380
14/01/2025 2,299.90p 2,297.30p 2,292.45p 2,292.45p 709
13/01/2025 2,299.90p 2,299.90p 2,291.89p 2,293.00p 3,667
10/01/2025 2,301.40p 2,301.40p 2,299.09p 2,299.10p 300
09/01/2025 2,322.30p 2,318.97p 2,315.85p 2,315.85p 61
08/01/2025 2,322.30p 2,327.05p 2,321.51p 2,327.05p 525
07/01/2025 2,322.30p 2,324.70p 2,315.10p 2,324.15p 2,302
06/01/2025 2,255.80p 2,321.00p 2,307.53p 2,321.00p 3,109
03/01/2025 2,255.80p 2,334.70p 2,303.25p 2,321.45p 0
02/01/2025 2,255.80p 2,334.70p 2,313.60p 2,334.70p 13
01/01/2025 2,255.80p 2,303.35p 2,291.30p 2,302.10p 0
31/12/2024 2,255.80p 2,303.35p 2,291.30p 2,302.10p 0
30/12/2024 2,255.80p 2,300.80p 2,293.87p 2,300.80p 42
27/12/2024 2,255.80p 2,331.85p 2,271.70p 2,310.55p 0
26/12/2024 2,255.80p 2,276.95p 2,263.30p 2,271.70p 0
25/12/2024 2,255.80p 2,276.95p 2,263.30p 2,271.70p 0
24/12/2024 2,255.80p 2,276.95p 2,263.30p 2,271.70p 0
23/12/2024 2,255.80p 2,263.30p 2,255.80p 2,263.30p 394
20/12/2024 2,270.70p 2,268.65p 2,245.30p 2,268.65p 200
19/12/2024 2,270.70p 2,270.80p 2,268.55p 2,268.55p 7,610
18/12/2024 2,323.60p 2,296.70p 2,291.30p 2,291.30p 258
17/12/2024 2,323.60p 2,291.80p 2,287.80p 2,291.80p 52
16/12/2024 2,323.60p 2,307.96p 2,300.25p 2,300.25p 425