Canada markets closed

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

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
42.96-0.38 (-0.87%)
At close: 06:14PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202443.1943.2443.0242.9642.9685,219
Jun 13, 202443.5943.6543.4043.3443.347,450
Jun 12, 202443.4943.9443.4943.9243.92779
Jun 11, 202443.4343.4343.4343.4343.43-
Jun 10, 202443.5643.6243.5643.8043.80351
Jun 07, 202444.0844.0844.0843.9943.99100
Jun 06, 202444.0344.0944.0344.0644.06138,221
Jun 05, 202443.7343.8543.4143.6343.63792
Jun 04, 202443.4343.4443.4143.4443.4424,659
Jun 03, 202443.7443.7443.4943.5243.5231,231
May 31, 202443.2943.2943.2843.3843.38574
May 30, 202443.2543.3143.2543.3143.312
May 29, 202443.0943.3843.0943.0543.05278
May 28, 202443.9743.9743.4443.4543.45940
May 24, 202443.4343.8143.4343.6343.6392
May 23, 202443.6843.8343.6843.6943.69142
May 22, 202443.5743.6243.5743.6143.614,423
May 21, 202443.7243.8343.6043.7743.771,268
May 20, 202443.7843.9243.7643.8943.891,636
May 17, 202443.7443.7443.6443.7443.745
May 16, 202443.8343.8343.8143.7743.77332
May 15, 202443.9243.9243.7143.8243.82142
May 14, 202443.5643.6043.5643.6243.624,948
May 13, 202443.6243.6243.4943.5643.567,400
May 10, 202443.5543.6243.5543.6143.617,163
May 09, 202443.0543.2943.0343.2343.2321,735
May 08, 202442.8843.0642.8543.0443.045,773
May 07, 202442.5642.8542.5642.7242.72352
May 03, 202442.0542.0542.0442.0442.0430,145
May 02, 202441.9341.9641.8841.8841.8816
May 01, 202441.7541.7541.7541.7841.782,162
Apr 30, 202442.1942.2142.0542.0242.026,894
Apr 29, 202442.3942.5642.3542.3342.33945
Apr 26, 202442.0942.3742.0642.3042.30113,004
Apr 25, 202441.8341.8341.6341.7741.771,137
Apr 24, 202442.1942.2741.9442.2342.23111,613
Apr 23, 202441.8742.0641.8242.0942.0916,751
Apr 22, 202441.4941.6541.4941.6041.603
Apr 19, 202441.1541.1541.0741.3541.357,317
Apr 18, 202441.3141.3141.3041.3541.35370
Apr 17, 202441.2741.3141.2241.2341.23327
Apr 16, 202441.3341.3341.1041.1241.12708
Apr 15, 202441.8542.0141.8541.7441.741,760
Apr 12, 202442.0442.0841.5041.5041.5096,511
Apr 11, 202441.5841.8141.5841.6341.6343
Apr 10, 202441.7641.7641.7641.7641.767,678
Apr 09, 202441.7841.8941.6441.5841.585,258
Apr 08, 202441.7141.8541.6041.8541.853
Apr 05, 202441.4241.6041.3241.4741.47414
Apr 04, 202441.9341.9441.9341.9741.9710
Apr 03, 202441.8841.9941.8341.9941.9957
Apr 02, 202442.2642.4441.8041.8141.811,725
Mar 28, 202442.2142.2142.0842.1242.1211,619
Mar 27, 202442.0342.0342.0341.9641.961
Mar 26, 202441.9241.9241.9241.9241.92-
Mar 25, 202441.9241.9241.9241.9641.962
Mar 22, 202441.9241.9241.9241.8041.80190
Mar 21, 202441.6741.8941.5841.8741.8715,274
Mar 20, 202441.4441.4441.4441.4441.44-
Mar 19, 202441.4241.5841.4241.5841.58898
Mar 18, 202441.4741.4741.4741.4741.47-
Mar 15, 202441.7941.9241.7941.6041.60179
Mar 14, 202441.8241.9141.6241.7241.7210,439
Mar 13, 202441.7941.8041.7941.7241.724
Mar 12, 202441.3741.7441.3741.6241.621,490
Mar 11, 202441.2241.3641.2241.3641.365,518
Mar 08, 202441.5341.5341.4941.5341.532,185
Mar 07, 202441.0241.6340.9141.5541.5536,097
Mar 06, 202440.8841.0440.8541.0241.0218,684
Mar 05, 202440.7040.7040.7040.7040.70-
Mar 04, 202441.0641.0640.7840.8740.8718,635
Mar 01, 202440.9440.9440.7040.7840.7817,956
Feb 29, 202440.6340.7640.6340.6840.6816,094
Feb 28, 202440.6340.7340.6340.6340.6323,506
Feb 27, 202440.6340.6340.6340.7640.761
Feb 26, 202440.7840.7840.7840.6340.63150
Feb 23, 202440.9640.9640.9640.9740.97-
Feb 22, 202440.7140.8140.5940.7840.7866,823
Feb 21, 202440.4240.4240.3040.4240.4259,702
Feb 20, 202440.4640.4840.3940.4940.4910,268
Feb 19, 202440.4240.4840.3040.4740.4780,986
Feb 16, 202440.3540.4140.2440.3240.323,533
Feb 15, 202439.9639.9639.9639.9139.913,181
Feb 14, 202439.6939.6939.6939.6939.692,244
Feb 13, 202439.8039.8139.5039.5439.5410,003
Feb 12, 202439.8139.9439.7139.9439.9415,191
Feb 09, 202439.7439.7939.7439.7439.741,639
Feb 08, 202439.6539.7939.6539.6539.651,346
Feb 07, 202439.7139.7139.7139.7139.71-
Feb 06, 202439.6539.8339.6439.8139.8110,400
Feb 05, 202439.7239.7239.7239.5839.5812
Feb 02, 202439.6939.6939.6939.6839.68163
Feb 01, 202439.8539.8539.6739.5439.54291,181
Jan 31, 202439.8239.8239.8139.7939.79748
Jan 30, 202439.7939.8539.7839.8239.821,239
Jan 29, 202439.8039.8039.5939.6739.6730,890
Jan 26, 202439.6639.6639.6639.6739.67865
Jan 25, 202438.9239.0638.9239.1339.133,038
Jan 24, 202438.9638.9638.9639.1039.1052
Jan 23, 202438.5338.5438.5038.6538.657,237
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...