Market data

Select a section

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

(JRZE)
Sector: n/a
3,278.50p
27.25p 0.84
Last updated: 16:39:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 3,006.00p 3,049.00p 2,979.50p 3,029.00p 438
30/04/2025 3,001.00p 3,015.00p 2,971.46p 2,990.50p 79
29/04/2025 3,004.00p 3,004.00p 2,962.50p 2,987.50p 2,853
28/04/2025 3,014.00p 3,014.50p 2,979.50p 2,979.50p 104
25/04/2025 2,987.00p 2,998.50p 2,987.00p 2,987.50p 201
24/04/2025 2,960.00p 2,974.00p 2,956.50p 2,966.75p 201
23/04/2025 2,969.00p 2,972.50p 2,956.00p 2,966.75p 981
22/04/2025 2,897.00p 2,911.00p 2,871.00p 2,904.50p 2,201
21/04/2025 2,857.00p 2,919.00p 2,878.50p 2,889.25p 2
18/04/2025 2,857.00p 2,919.00p 2,878.50p 2,889.25p 2
17/04/2025 2,857.00p 2,919.00p 2,878.50p 2,889.25p 2
16/04/2025 2,857.00p 2,902.00p 2,857.00p 2,902.00p 3,183
15/04/2025 2,838.50p 2,899.00p 2,838.50p 2,889.25p 799
14/04/2025 2,889.50p 3,051.00p 2,864.50p 2,873.25p 97
11/04/2025 2,829.50p 2,877.00p 2,806.50p 2,824.50p 974
10/04/2025 2,844.50p 2,915.64p 2,809.00p 2,820.00p 1,732
09/04/2025 2,698.00p 2,736.50p 2,680.00p 2,716.75p 284
08/04/2025 2,756.50p 2,779.00p 2,704.50p 2,758.00p 555
07/04/2025 2,736.50p 2,736.50p 2,635.50p 2,696.00p 199
04/04/2025 2,789.50p 2,802.53p 2,789.50p 2,801.75p 230
03/04/2025 2,956.50p 2,914.82p 2,904.50p 2,904.50p 20
02/04/2025 2,956.50p 2,976.00p 2,956.50p 2,971.25p 1,507
01/04/2025 2,965.00p 2,978.50p 2,956.50p 2,978.50p 10,647
31/03/2025 2,937.00p 2,955.11p 2,937.00p 2,945.25p 767
28/03/2025 3,035.50p 2,990.25p 2,986.78p 2,990.25p 71
27/03/2025 3,035.50p 3,037.50p 2,962.75p 2,999.50p 0
26/03/2025 3,035.50p 3,035.50p 3,025.00p 3,025.00p 200
25/03/2025 3,050.00p 3,052.03p 3,047.25p 3,047.25p 981
24/03/2025 3,047.50p 3,047.50p 3,029.50p 3,029.50p 200
21/03/2025 3,042.50p 3,041.75p 3,033.67p 3,041.75p 673
20/03/2025 3,042.50p 3,071.15p 3,048.50p 3,048.50p 5,137
19/03/2025 3,042.50p 3,088.25p 3,057.00p 3,084.25p 0
18/03/2025 3,042.50p 3,086.54p 3,082.25p 3,082.25p 822
17/03/2025 3,042.50p 3,055.25p 3,040.50p 3,055.25p 2,147
14/03/2025 3,034.00p 3,038.25p 3,011.60p 3,038.25p 47,890
13/03/2025 3,015.00p 3,000.55p 2,989.00p 2,989.00p 2
12/03/2025 3,015.00p 3,015.00p 3,001.09p 3,010.25p 220
11/03/2025 3,058.50p 3,060.50p 2,988.50p 2,992.75p 0
10/03/2025 3,058.50p 3,059.00p 3,024.00p 3,024.00p 375
07/03/2025 3,065.00p 3,068.95p 3,062.75p 3,062.75p 1,875
06/03/2025 3,088.00p 3,089.75p 3,050.43p 3,089.75p 324
05/03/2025 3,061.00p 3,061.00p 3,055.75p 3,055.75p 200
04/03/2025 2,954.00p 3,034.75p 2,948.50p 2,957.00p 0
03/03/2025 2,954.00p 3,034.75p 3,032.56p 3,034.75p 29
28/02/2025 2,954.00p 2,996.73p 2,996.50p 2,996.50p 924
27/02/2025 2,954.00p 3,040.75p 2,954.00p 2,995.50p 0
26/02/2025 2,954.00p 3,040.75p 3,028.06p 3,040.75p 163
25/02/2025 2,954.00p 3,017.75p 2,954.00p 3,005.00p 0
24/02/2025 2,954.00p 3,032.25p 2,992.25p 3,005.50p 0
21/02/2025 2,954.00p 3,014.48p 3,005.89p 3,008.50p 768
20/02/2025 2,954.00p 3,081.25p 2,997.75p 3,003.75p 0
19/02/2025 2,954.00p 3,035.56p 2,997.75p 2,997.75p 1
18/02/2025 2,954.00p 3,050.00p 3,028.25p 3,047.50p 0
17/02/2025 2,954.00p 3,048.00p 3,033.00p 3,045.50p 0

Market data

Select a section