Market data

Select a section

JPMorgan ETFs (Ireland) ICAV Eurozone Rei Ucits Etf Eur Acc

(JRZE)
Sector: n/a
3,432.75p
-22.50p -0.65
Last updated: 16:38:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,453.00p 3,467.50p 3,432.75p 3,432.75p 64
30/10/2025 3,453.00p 3,455.50p 3,445.50p 3,455.25p 134
29/10/2025 3,478.00p 3,478.00p 3,466.06p 3,466.75p 16
28/10/2025 3,449.50p 3,453.00p 3,446.92p 3,453.00p 789
27/10/2025 3,399.00p 3,444.00p 3,434.38p 3,436.25p 192
24/10/2025 3,399.00p 3,461.50p 3,337.25p 3,423.25p 0
23/10/2025 3,399.00p 3,408.00p 3,399.00p 3,408.00p 573
22/10/2025 3,399.50p 3,412.00p 3,381.25p 3,381.25p 957
21/10/2025 3,369.00p 3,403.50p 3,400.25p 3,400.25p 0
20/10/2025 3,369.00p 3,403.50p 3,374.50p 3,403.50p 1
17/10/2025 3,369.00p 3,386.50p 3,350.60p 3,373.00p 1,625
16/10/2025 3,369.00p 3,395.75p 3,369.00p 3,395.75p 17
15/10/2025 3,341.00p 3,396.00p 3,351.25p 3,374.00p 0
14/10/2025 3,341.00p 3,351.25p 3,329.50p 3,351.25p 0
13/10/2025 3,357.00p 3,365.00p 3,338.00p 3,341.00p 669
10/10/2025 3,385.50p 3,400.00p 3,328.25p 3,335.75p 0
09/10/2025 3,385.50p 3,387.82p 3,381.25p 3,381.25p 711
08/10/2025 3,335.50p 3,383.25p 3,335.50p 3,383.25p 2
07/10/2025 3,368.00p 3,368.50p 3,365.00p 3,365.00p 1
06/10/2025 3,403.50p 3,403.50p 3,367.00p 3,379.25p 648
03/10/2025 3,405.00p 3,414.00p 3,396.00p 3,396.00p 1
02/10/2025 3,309.00p 3,406.50p 3,384.78p 3,396.75p 209
01/10/2025 3,309.00p 3,361.25p 3,339.50p 3,361.25p 1
30/09/2025 3,309.00p 3,330.00p 3,306.06p 3,330.00p 483
29/09/2025 3,314.50p 3,323.25p 3,309.56p 3,323.25p 485
26/09/2025 3,305.00p 3,314.50p 3,305.00p 3,314.50p 1,839
25/09/2025 3,275.00p 3,288.50p 3,275.00p 3,288.50p 981
24/09/2025 3,279.50p 3,298.50p 3,280.75p 3,290.50p 0
23/09/2025 3,279.50p 3,297.75p 3,279.50p 3,297.75p 4
22/09/2025 3,294.50p 3,294.50p 3,269.00p 3,273.75p 4
19/09/2025 3,265.00p 3,285.00p 3,284.50p 3,284.50p 2
18/09/2025 3,265.00p 3,278.00p 3,262.50p 3,278.00p 1
17/09/2025 3,216.00p 3,226.00p 3,222.00p 3,222.00p 1
16/09/2025 3,260.00p 3,260.00p 3,227.00p 3,227.00p 245
15/09/2025 3,216.00p 3,260.00p 3,251.50p 3,260.00p 0
12/09/2025 3,216.00p 3,260.00p 3,235.25p 3,235.25p 1
11/09/2025 3,216.00p 3,276.00p 3,196.50p 3,234.50p 0
10/09/2025 3,216.00p 3,250.00p 3,224.25p 3,224.25p 0
09/09/2025 3,216.00p 3,232.50p 3,224.50p 3,232.50p 0
08/09/2025 3,216.00p 3,232.25p 3,207.00p 3,232.25p 247
05/09/2025 3,215.50p 3,231.50p 3,201.00p 3,201.00p 2
04/09/2025 3,191.50p 3,211.75p 3,191.50p 3,211.75p 1,647
03/09/2025 3,235.50p 3,202.47p 3,198.50p 3,198.50p 372
02/09/2025 3,235.50p 3,327.75p 3,168.75p 3,191.00p 0
01/09/2025 3,235.50p 3,253.50p 3,213.00p 3,213.00p 0
29/08/2025 3,235.50p 3,257.00p 3,221.25p 3,221.25p 4
28/08/2025 3,227.00p 3,283.25p 3,223.50p 3,237.50p 0
27/08/2025 3,227.00p 3,238.00p 3,228.25p 3,228.25p 0
26/08/2025 3,227.00p 3,272.00p 3,227.00p 3,241.75p 159
25/08/2025 3,291.50p 3,313.25p 3,286.00p 3,313.25p 52
22/08/2025 3,291.50p 3,313.25p 3,286.00p 3,313.25p 52
21/08/2025 3,291.50p 3,292.77p 3,290.75p 3,290.75p 89
20/08/2025 3,283.00p 3,300.75p 3,256.00p 3,300.75p 0
19/08/2025 3,283.00p 3,306.00p 3,279.00p 3,302.75p 13
18/08/2025 3,299.00p 3,299.00p 3,255.00p 3,264.00p 669
15/08/2025 3,240.00p 3,287.00p 3,251.25p 3,278.50p 0
14/08/2025 3,240.00p 3,256.00p 3,240.00p 3,251.25p 3
13/08/2025 3,246.50p 3,261.00p 3,238.84p 3,245.25p 5,154
12/08/2025 3,224.00p 3,343.75p 3,131.75p 3,228.25p 0
11/08/2025 3,224.00p 3,269.00p 3,223.50p 3,224.25p 1,407
08/08/2025 3,224.00p 3,252.50p 3,228.50p 3,240.00p 0
07/08/2025 3,224.00p 3,253.00p 3,214.50p 3,226.75p 20
06/08/2025 3,203.00p 3,220.50p 3,196.21p 3,200.75p 564
05/08/2025 3,151.00p 3,194.05p 3,180.90p 3,189.25p 2,380
04/08/2025 3,151.00p 3,184.25p 3,151.00p 3,184.25p 791
01/08/2025 3,155.50p 3,159.12p 3,138.00p 3,146.50p 2,043
31/07/2025 3,251.50p 3,251.50p 3,235.00p 3,206.00p 0
30/07/2025 3,251.50p 3,237.50p 3,228.50p 3,235.00p 0
29/07/2025 3,251.50p 3,234.06p 3,226.00p 3,226.00p 2
28/07/2025 3,251.50p 3,304.50p 3,211.50p 3,211.50p 6
25/07/2025 3,238.00p 3,253.50p 3,232.00p 3,250.25p 377
24/07/2025 3,236.00p 3,272.00p 3,236.00p 3,238.00p 5
23/07/2025 3,220.50p 3,221.50p 3,209.00p 3,209.00p 4
22/07/2025 3,198.00p 3,219.00p 3,193.25p 3,193.25p 6
21/07/2025 3,226.50p 3,226.50p 3,209.25p 3,209.25p 90
18/07/2025 3,198.50p 3,232.00p 3,202.50p 3,212.75p 0
17/07/2025 3,198.50p 3,211.50p 3,183.00p 3,210.00p 0
16/07/2025 3,198.50p 3,198.50p 3,183.00p 3,183.00p 9
15/07/2025 3,226.00p 3,226.00p 3,202.75p 3,202.75p 3
14/07/2025 3,211.00p 3,218.25p 3,198.50p 3,218.25p 15
11/07/2025 3,226.50p 3,230.00p 3,198.25p 3,213.50p 0
10/07/2025 3,226.50p 3,229.50p 3,225.50p 3,229.50p 1
09/07/2025 3,226.50p 3,233.00p 3,225.00p 3,233.00p 27
08/07/2025 3,172.50p 3,202.25p 3,173.00p 3,195.50p 0
07/07/2025 3,172.50p 3,173.00p 3,168.50p 3,173.00p 8
04/07/2025 3,142.00p 3,164.50p 3,142.00p 3,164.50p 495
03/07/2025 3,183.00p 3,183.00p 3,177.00p 3,177.00p 275
02/07/2025 3,156.50p 3,184.50p 3,179.00p 3,184.50p 0
01/07/2025 3,156.50p 3,145.25p 3,136.79p 3,145.25p 130
30/06/2025 3,156.50p 3,156.50p 3,131.90p 3,150.00p 37
27/06/2025 3,115.50p 3,148.50p 3,090.75p 3,145.50p 0
26/06/2025 3,115.50p 3,123.00p 3,085.00p 3,090.75p 1,182
25/06/2025 3,111.50p 3,130.50p 3,102.50p 3,102.50p 3,108
24/06/2025 3,138.50p 3,138.50p 3,131.00p 3,131.00p 242
23/06/2025 3,108.50p 3,108.50p 3,094.00p 3,094.00p 36
20/06/2025 3,106.00p 3,106.00p 3,097.75p 3,097.75p 304
19/06/2025 3,100.00p 3,101.00p 3,077.50p 3,077.50p 5
18/06/2025 3,128.50p 3,133.99p 3,121.50p 3,121.50p 21
17/06/2025 3,128.50p 3,128.50p 3,119.50p 3,125.75p 15
16/06/2025 3,136.00p 3,153.50p 3,131.75p 3,151.50p 919
13/06/2025 3,160.50p 3,121.24p 3,118.50p 3,118.50p 104
12/06/2025 3,160.50p 3,161.50p 3,150.44p 3,161.50p 1,091
11/06/2025 3,160.50p 3,163.00p 3,160.50p 3,163.00p 3
10/06/2025 3,147.00p 3,170.75p 3,149.25p 3,163.75p 0
09/06/2025 3,147.00p 3,170.50p 3,142.00p 3,150.75p 0
06/06/2025 3,147.00p 3,155.50p 3,144.95p 3,153.75p 509
05/06/2025 3,143.50p 3,143.50p 3,143.50p 3,143.50p 242
04/06/2025 3,130.50p 3,137.25p 3,132.41p 3,137.25p 68
03/06/2025 3,130.50p 3,130.50p 3,106.00p 3,117.50p 26
02/06/2025 3,130.00p 3,124.50p 3,103.50p 3,124.50p 12
30/05/2025 3,130.00p 3,134.00p 3,122.00p 3,122.50p 381
29/05/2025 3,130.00p 3,133.10p 3,120.00p 3,128.75p 187
28/05/2025 3,131.00p 3,131.50p 3,110.00p 3,117.25p 733
27/05/2025 3,104.50p 3,147.50p 3,104.50p 3,143.25p 8
26/05/2025 3,130.00p 3,130.00p 3,083.50p 3,086.75p 243
23/05/2025 3,130.00p 3,130.00p 3,083.50p 3,086.75p 243
22/05/2025 3,146.00p 3,146.00p 3,127.00p 3,138.75p 4,039
21/05/2025 3,169.00p 3,174.00p 3,169.00p 3,169.00p 242
20/05/2025 3,155.00p 3,165.50p 3,155.00p 3,161.50p 43
19/05/2025 3,112.50p 3,138.00p 3,112.00p 3,135.50p 3,050
16/05/2025 3,120.00p 3,124.50p 3,116.75p 3,116.75p 269
15/05/2025 3,106.00p 3,134.50p 3,055.25p 3,114.75p 0
14/05/2025 3,106.00p 3,110.00p 3,088.00p 3,105.50p 102
13/05/2025 3,106.00p 3,106.00p 3,101.50p 3,104.25p 7
12/05/2025 3,115.50p 3,118.50p 3,079.00p 3,093.25p 184
09/05/2025 3,044.00p 3,091.50p 3,071.25p 3,071.25p 1
08/05/2025 3,044.00p 3,075.50p 3,032.50p 3,060.00p 7
07/05/2025 3,044.00p 3,078.00p 3,037.00p 3,043.75p 1,299
06/05/2025 3,073.00p 3,082.50p 3,038.50p 3,050.00p 97
05/05/2025 3,048.00p 3,070.00p 3,007.50p 3,063.50p 616
02/05/2025 3,048.00p 3,070.00p 3,007.50p 3,063.50p 616

Market data

Select a section