Market data

Select a section

Jpmorgan Etfs (Ireland) Icav Us Rei Sri Pa Ucits Etf Usd Acc

(JSEU)
Sector: n/a
$38.52
$-0.03 -0.06
Last updated: 16:35:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $38.61 $38.65 $38.52 $38.52 10,317
30/10/2025 $38.50 $38.55 $38.50 $38.54 362
29/10/2025 $38.70 $38.70 $38.60 $38.60 1,154
28/10/2025 $38.43 $38.76 $38.39 $38.56 0
27/10/2025 $38.43 $38.47 $38.43 $38.47 2,194
24/10/2025 $37.96 $38.16 $37.89 $38.16 950
23/10/2025 $37.66 $37.71 $37.64 $37.71 2,335
22/10/2025 $37.85 $37.85 $37.67 $37.67 202,004
21/10/2025 $37.82 $37.95 $37.81 $37.94 221,309
20/10/2025 $37.54 $37.80 $37.51 $37.80 451
17/10/2025 $37.11 $37.14 $37.11 $37.14 162
16/10/2025 $37.50 $37.51 $37.48 $37.48 1,137
15/10/2025 $37.56 $37.57 $37.44 $37.56 4,750
14/10/2025 $37.05 $37.13 $37.04 $37.13 1,494
13/10/2025 $37.25 $37.32 $37.15 $37.31 1,574
10/10/2025 $37.69 $37.94 $37.11 $37.26 0
09/10/2025 $37.69 $38.00 $37.68 $37.76 0
08/10/2025 $37.69 $37.87 $37.64 $37.87 7,184
07/10/2025 $37.81 $37.82 $37.65 $37.65 1,525
06/10/2025 $37.83 $37.83 $37.79 $37.79 577
03/10/2025 $37.74 $37.92 $37.62 $37.88 0
02/10/2025 $37.74 $37.79 $37.62 $37.62 25,496
01/10/2025 $37.33 $37.59 $37.33 $37.58 21,244
30/09/2025 $37.27 $37.29 $37.25 $37.26 9,943
29/09/2025 $37.36 $37.39 $37.35 $37.37 58,379
26/09/2025 $36.97 $37.18 $36.97 $37.04 1,998
25/09/2025 $37.09 $37.09 $36.89 $36.89 11,687
24/09/2025 $37.35 $37.37 $37.18 $37.22 45,694
23/09/2025 $37.50 $37.48 $37.47 $37.48 200,000
22/09/2025 $37.50 $37.50 $37.50 $37.49 206,000
19/09/2025 $37.32 $37.32 $37.26 $37.26 276
18/09/2025 $37.20 $37.31 $37.14 $37.31 959
17/09/2025 $37.03 $37.06 $37.03 $37.06 2,870
16/09/2025 $37.18 $37.22 $37.04 $37.04 1,344
15/09/2025 $37.01 $37.12 $37.01 $37.12 1,154
12/09/2025 $37.05 $37.05 $37.03 $37.04 12,032
11/09/2025 $36.74 $37.08 $36.73 $37.08 34,218
10/09/2025 $36.76 $36.86 $36.76 $36.78 10,523
09/09/2025 $36.55 $36.55 $36.49 $36.49 16,865
08/09/2025 $36.54 $36.55 $36.31 $36.55 0
05/09/2025 $36.54 $36.64 $36.31 $36.31 1,648
04/09/2025 $36.25 $36.31 $36.23 $36.31 57,296
03/09/2025 $36.15 $36.15 $36.14 $36.14 488
02/09/2025 $36.47 $36.47 $35.79 $35.78 3,467
01/09/2025 $36.39 $36.39 $36.19 $36.35 0
29/08/2025 $36.39 $36.53 $36.19 $36.25 0
28/08/2025 $36.39 $36.42 $36.37 $36.37 1,835
27/08/2025 $36.28 $36.41 $36.28 $36.40 2,026
26/08/2025 $36.13 $36.18 $36.13 $36.14 299
25/08/2025 $35.75 $36.43 $35.71 $36.40 0
22/08/2025 $35.75 $36.43 $35.71 $36.40 0
21/08/2025 $35.75 $36.21 $35.50 $35.87 0
20/08/2025 $35.75 $35.82 $35.75 $35.82 264
19/08/2025 $36.10 $36.11 $36.10 $36.11 264
18/08/2025 $35.81 $36.30 $36.08 $36.17 0
15/08/2025 $35.81 $36.57 $36.07 $36.18 0
14/08/2025 $35.81 $36.60 $35.84 $36.12 0
13/08/2025 $35.81 $36.30 $35.92 $36.13 0
12/08/2025 $35.81 $35.92 $35.81 $35.92 875
11/08/2025 $35.90 $35.90 $35.90 $35.90 4,059
08/08/2025 $35.84 $35.84 $35.54 $35.75 0
07/08/2025 $35.84 $35.85 $35.54 $35.54 941
06/08/2025 $35.43 $35.51 $35.40 $35.51 5,723
05/08/2025 $35.45 $35.45 $35.45 $35.44 11,725
04/08/2025 $35.22 $35.41 $35.15 $35.40 53,362
01/08/2025 $35.17 $35.30 $34.91 $35.01 33,266
31/07/2025 $36.03 $36.19 $35.92 $35.87 0
30/07/2025 $36.03 $35.93 $35.92 $35.92 210,000
29/07/2025 $36.03 $36.03 $35.91 $35.96 222,912
28/07/2025 $35.79 $36.23 $35.90 $35.97 0
25/07/2025 $35.79 $35.99 $35.78 $35.92 0
24/07/2025 $35.79 $35.85 $35.76 $35.85 4,342
23/07/2025 $35.59 $35.59 $35.53 $35.58 4,930
22/07/2025 $35.48 $35.50 $35.46 $35.46 1,423
21/07/2025 $35.52 $35.61 $35.52 $35.60 1,575
18/07/2025 $35.52 $35.52 $35.45 $35.44 7,856
17/07/2025 $35.25 $35.44 $35.22 $35.44 2,152
16/07/2025 $35.03 $35.12 $35.03 $35.03 2,326
15/07/2025 $35.18 $35.23 $35.18 $35.22 1,421
14/07/2025 $35.00 $35.18 $35.00 $35.17 2,660
11/07/2025 $35.14 $35.18 $35.14 $35.15 807
10/07/2025 $35.24 $35.32 $35.20 $35.32 10,595
09/07/2025 $35.12 $35.27 $35.11 $35.12 8,576
08/07/2025 $35.08 $35.08 $35.03 $35.03 15,098
07/07/2025 $35.17 $35.17 $35.16 $35.16 5,480
04/07/2025 $35.26 $35.36 $35.11 $35.17 0
03/07/2025 $35.26 $35.39 $35.26 $35.36 8,934
02/07/2025 $35.00 $35.00 $34.86 $34.99 746
01/07/2025 $34.81 $34.89 $34.88 $34.89 38,237
30/06/2025 $34.81 $34.83 $34.78 $34.83 44,490
27/06/2025 $34.26 $35.07 $34.21 $34.73 0
26/06/2025 $34.26 $34.84 $34.13 $34.46 0
25/06/2025 $34.26 $34.41 $34.26 $34.34 12,837
24/06/2025 $34.23 $34.30 $34.13 $34.29 28,531
23/06/2025 $33.49 $33.70 $33.41 $33.67 6,692
20/06/2025 $33.54 $33.57 $33.54 $33.56 170
19/06/2025 $33.45 $33.45 $33.32 $33.32 86
18/06/2025 $33.77 $33.91 $33.39 $33.80 0
17/06/2025 $33.77 $33.84 $33.74 $33.83 3,327
16/06/2025 $33.60 $34.00 $33.87 $34.00 3,875
13/06/2025 $33.60 $33.83 $33.60 $33.83 1,271
12/06/2025 $33.90 $34.03 $33.90 $34.03 83
11/06/2025 $34.05 $34.14 $33.99 $34.14 708
10/06/2025 $33.76 $33.76 $33.76 $33.76 6,684
09/06/2025 $33.88 $33.88 $33.82 $33.82 588
06/06/2025 $33.80 $33.84 $33.80 $33.83 894
05/06/2025 $33.75 $33.87 $33.65 $33.87 2,069
04/06/2025 $33.63 $33.76 $33.63 $33.76 1,489
03/06/2025 $33.32 $33.61 $33.32 $33.58 249,722
02/06/2025 $33.17 $33.27 $33.17 $33.27 46,444
30/05/2025 $33.50 $33.50 $33.30 $33.31 4,477
29/05/2025 $33.61 $33.61 $33.43 $33.43 166
28/05/2025 $33.42 $33.45 $33.35 $33.36 2,073
27/05/2025 $32.97 $33.33 $32.72 $33.32 0
26/05/2025 $32.97 $32.97 $32.72 $32.72 931
23/05/2025 $32.97 $32.97 $32.72 $32.72 931
22/05/2025 $33.38 $33.53 $32.68 $33.00 0
21/05/2025 $33.38 $33.53 $33.38 $33.53 230
20/05/2025 $33.63 $33.66 $33.61 $33.61 13,165
19/05/2025 $33.25 $33.58 $33.22 $33.58 6,633
16/05/2025 $33.50 $33.50 $33.48 $33.50 11,255
15/05/2025 $33.26 $33.30 $33.04 $33.30 2,273
14/05/2025 $32.96 $33.43 $33.16 $33.29 0
13/05/2025 $32.96 $33.29 $32.96 $33.29 790
12/05/2025 $32.91 $32.99 $32.83 $32.83 5,909
09/05/2025 $32.10 $32.10 $31.99 $31.99 3,118
08/05/2025 $31.99 $32.07 $31.89 $32.07 19,681
07/05/2025 $31.68 $31.70 $31.67 $31.69 10,820
06/05/2025 $31.62 $31.86 $31.62 $31.85 62,296
05/05/2025 $31.61 $32.05 $31.61 $31.96 25,912

Market data

Select a section