JPMorgan ETFs (Ireland) ICAV - Europe Research Enhanced Index Equity (ESG) UCITS ETF (JREE.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

43.51

+0.41

(+0.96%)

At close: 05:04PM BST

Time Period:

Jun 25, 2023 - Jun 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2024	43.36	43.51	43.24	43.51	43.51	5,248
Jun 21, 2024	43.10	43.10	43.10	43.10	43.10	-
Jun 20, 2024	43.24	43.33	43.24	43.55	43.55	1,229
Jun 19, 2024	43.19	43.19	43.19	43.13	43.13	3
Jun 18, 2024	43.22	43.22	43.22	43.22	43.22	-
Jun 17, 2024	43.15	43.15	42.94	42.96	42.96	44,501
Jun 14, 2024	43.19	43.24	43.02	42.96	42.96	85,219
Jun 13, 2024	43.59	43.65	43.40	43.34	43.34	7,450
Jun 12, 2024	43.49	43.94	43.49	43.92	43.92	779
Jun 11, 2024	43.43	43.43	43.43	43.43	43.43	-
Jun 10, 2024	43.56	43.62	43.56	43.80	43.80	351
Jun 07, 2024	44.08	44.08	44.08	43.99	43.99	100
Jun 06, 2024	44.03	44.09	44.03	44.06	44.06	138,221
Jun 05, 2024	43.73	43.85	43.41	43.63	43.63	792
Jun 04, 2024	43.43	43.44	43.41	43.44	43.44	24,659
Jun 03, 2024	43.74	43.74	43.49	43.52	43.52	31,231
May 31, 2024	43.29	43.29	43.28	43.38	43.38	574
May 30, 2024	43.25	43.31	43.25	43.31	43.31	2
May 29, 2024	43.09	43.38	43.09	43.05	43.05	278
May 28, 2024	43.97	43.97	43.44	43.45	43.45	940
May 24, 2024	43.43	43.81	43.43	43.63	43.63	92
May 23, 2024	43.68	43.83	43.68	43.69	43.69	142
May 22, 2024	43.57	43.62	43.57	43.61	43.61	4,423
May 21, 2024	43.72	43.83	43.60	43.77	43.77	1,268
May 20, 2024	43.78	43.92	43.76	43.89	43.89	1,636
May 17, 2024	43.74	43.74	43.64	43.74	43.74	5
May 16, 2024	43.83	43.83	43.81	43.77	43.77	332
May 15, 2024	43.92	43.92	43.71	43.82	43.82	142
May 14, 2024	43.56	43.60	43.56	43.62	43.62	4,948
May 13, 2024	43.62	43.62	43.49	43.56	43.56	7,400
May 10, 2024	43.55	43.62	43.55	43.61	43.61	7,163
May 09, 2024	43.05	43.29	43.03	43.23	43.23	21,735
May 08, 2024	42.88	43.06	42.85	43.04	43.04	5,773
May 07, 2024	42.56	42.85	42.56	42.72	42.72	352
May 03, 2024	42.05	42.05	42.04	42.04	42.04	30,145
May 02, 2024	41.93	41.96	41.88	41.88	41.88	16
May 01, 2024	41.75	41.75	41.75	41.78	41.78	2,162
Apr 30, 2024	42.19	42.21	42.05	42.02	42.02	6,894
Apr 29, 2024	42.39	42.56	42.35	42.33	42.33	945
Apr 26, 2024	42.09	42.37	42.06	42.30	42.30	113,004
Apr 25, 2024	41.83	41.83	41.63	41.77	41.77	1,137
Apr 24, 2024	42.19	42.27	41.94	42.23	42.23	111,613
Apr 23, 2024	41.87	42.06	41.82	42.09	42.09	16,751
Apr 22, 2024	41.49	41.65	41.49	41.60	41.60	3
Apr 19, 2024	41.15	41.15	41.07	41.35	41.35	7,317
Apr 18, 2024	41.31	41.31	41.30	41.35	41.35	370
Apr 17, 2024	41.27	41.31	41.22	41.23	41.23	327
Apr 16, 2024	41.33	41.33	41.10	41.12	41.12	708
Apr 15, 2024	41.85	42.01	41.85	41.74	41.74	1,760
Apr 12, 2024	42.04	42.08	41.50	41.50	41.50	96,511
Apr 11, 2024	41.58	41.81	41.58	41.63	41.63	43
Apr 10, 2024	41.76	41.76	41.76	41.76	41.76	7,678
Apr 09, 2024	41.78	41.89	41.64	41.58	41.58	5,258
Apr 08, 2024	41.71	41.85	41.60	41.85	41.85	3
Apr 05, 2024	41.42	41.60	41.32	41.47	41.47	414
Apr 04, 2024	41.93	41.94	41.93	41.97	41.97	10
Apr 03, 2024	41.88	41.99	41.83	41.99	41.99	57
Apr 02, 2024	42.26	42.44	41.80	41.81	41.81	1,725
Mar 28, 2024	42.21	42.21	42.08	42.12	42.12	11,619
Mar 27, 2024	42.03	42.03	42.03	41.96	41.96	1
Mar 26, 2024	41.92	41.92	41.92	41.92	41.92	-
Mar 25, 2024	41.92	41.92	41.92	41.96	41.96	2
Mar 22, 2024	41.92	41.92	41.92	41.80	41.80	190
Mar 21, 2024	41.67	41.89	41.58	41.87	41.87	15,274
Mar 20, 2024	41.44	41.44	41.44	41.44	41.44	-
Mar 19, 2024	41.42	41.58	41.42	41.58	41.58	898
Mar 18, 2024	41.47	41.47	41.47	41.47	41.47	-
Mar 15, 2024	41.79	41.92	41.79	41.60	41.60	179
Mar 14, 2024	41.82	41.91	41.62	41.72	41.72	10,439
Mar 13, 2024	41.79	41.80	41.79	41.72	41.72	4
Mar 12, 2024	41.37	41.74	41.37	41.62	41.62	1,490
Mar 11, 2024	41.22	41.36	41.22	41.36	41.36	5,518
Mar 08, 2024	41.53	41.53	41.49	41.53	41.53	2,185
Mar 07, 2024	41.02	41.63	40.91	41.55	41.55	36,097
Mar 06, 2024	40.88	41.04	40.85	41.02	41.02	18,684
Mar 05, 2024	40.70	40.70	40.70	40.70	40.70	-
Mar 04, 2024	41.06	41.06	40.78	40.87	40.87	18,635
Mar 01, 2024	40.94	40.94	40.70	40.78	40.78	17,956
Feb 29, 2024	40.63	40.76	40.63	40.68	40.68	16,094
Feb 28, 2024	40.63	40.73	40.63	40.63	40.63	23,506
Feb 27, 2024	40.63	40.63	40.63	40.76	40.76	1
Feb 26, 2024	40.78	40.78	40.78	40.63	40.63	150
Feb 23, 2024	40.96	40.96	40.96	40.97	40.97	-
Feb 22, 2024	40.71	40.81	40.59	40.78	40.78	66,823
Feb 21, 2024	40.42	40.42	40.30	40.42	40.42	59,702
Feb 20, 2024	40.46	40.48	40.39	40.49	40.49	10,268
Feb 19, 2024	40.42	40.48	40.30	40.47	40.47	80,986
Feb 16, 2024	40.35	40.41	40.24	40.32	40.32	3,533
Feb 15, 2024	39.96	39.96	39.96	39.91	39.91	3,181
Feb 14, 2024	39.69	39.69	39.69	39.69	39.69	2,244
Feb 13, 2024	39.80	39.81	39.50	39.54	39.54	10,003
Feb 12, 2024	39.81	39.94	39.71	39.94	39.94	15,191
Feb 09, 2024	39.74	39.79	39.74	39.74	39.74	1,639
Feb 08, 2024	39.65	39.79	39.65	39.65	39.65	1,346
Feb 07, 2024	39.71	39.71	39.71	39.71	39.71	-
Feb 06, 2024	39.65	39.83	39.64	39.81	39.81	10,400
Feb 05, 2024	39.72	39.72	39.72	39.58	39.58	12
Feb 02, 2024	39.69	39.69	39.69	39.68	39.68	163
Feb 01, 2024	39.85	39.85	39.67	39.54	39.54	291,181
Jan 31, 2024	39.82	39.82	39.81	39.79	39.79	748
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,848.59+293.73(+1.36%)

S&P 5005,447.87-16.75(-0.31%)

DOW39,411.21+260.88(+0.67%)

CAD/USD0.7324+0.0001(+0.01%)

CRUDE OIL81.630.00(0.00%)

Bitcoin CAD83,390.95-1,723.17(-2.02%)

JPMorgan ETFs (Ireland) ICAV - Europe Research Enhanced Index Equity (ESG) UCITS ETF (JREE.L)

S&P/TSX
21,848.59
+293.73(+1.36%)

S&P 500
5,447.87
-16.75(-0.31%)

DOW
39,411.21
+260.88(+0.67%)

CAD/USD
0.7324
+0.0001(+0.01%)

CRUDE OIL
81.63
0.00(0.00%)

Bitcoin CAD
83,390.95
-1,723.17(-2.02%)