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

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

43.80

-0.19

(-0.43%)

As of 11:03AM BST. Market open.

Time period:

11 June 2023 - 11 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 June 2024	0.00	0.00	0.00	43.80	43.80	9,396
07 June 2024	44.08	44.08	44.08	43.99	43.99	100
06 June 2024	44.03	44.09	44.03	44.06	44.06	138,221
05 June 2024	43.73	43.85	43.41	43.63	43.63	792
04 June 2024	43.43	43.44	43.41	43.44	43.44	24,659
03 June 2024	43.74	43.74	43.49	43.52	43.52	31,231
31 May 2024	43.29	43.29	43.28	43.38	43.38	574
30 May 2024	43.25	43.31	43.25	43.31	43.31	2
29 May 2024	43.09	43.38	43.09	43.05	43.05	278
28 May 2024	43.97	43.97	43.44	43.45	43.45	940
24 May 2024	43.43	43.81	43.43	43.63	43.63	92
23 May 2024	43.68	43.83	43.68	43.69	43.69	142
22 May 2024	43.57	43.62	43.57	43.61	43.61	4,423
21 May 2024	43.72	43.83	43.60	43.77	43.77	1,268
20 May 2024	43.78	43.92	43.76	43.89	43.89	1,636
17 May 2024	43.74	43.74	43.64	43.74	43.74	5
16 May 2024	43.83	43.83	43.81	43.77	43.77	332
15 May 2024	43.92	43.92	43.71	43.82	43.82	142
14 May 2024	43.56	43.60	43.56	43.62	43.62	4,948
13 May 2024	43.62	43.62	43.49	43.56	43.56	7,400
10 May 2024	43.55	43.62	43.55	43.61	43.61	7,163
09 May 2024	43.05	43.29	43.03	43.23	43.23	21,735
08 May 2024	42.88	43.06	42.85	43.04	43.04	5,773
07 May 2024	42.56	42.85	42.56	42.72	42.72	352
03 May 2024	42.05	42.05	42.04	42.04	42.04	30,145
02 May 2024	41.93	41.96	41.88	41.88	41.88	16
01 May 2024	41.75	41.75	41.75	41.78	41.78	2,162
30 Apr 2024	42.19	42.21	42.05	42.02	42.02	6,894
29 Apr 2024	42.39	42.56	42.35	42.33	42.33	945
26 Apr 2024	42.09	42.37	42.06	42.30	42.30	113,004
25 Apr 2024	41.83	41.83	41.63	41.77	41.77	1,137
24 Apr 2024	42.19	42.27	41.94	42.23	42.23	111,613
23 Apr 2024	41.87	42.06	41.82	42.09	42.09	16,751
22 Apr 2024	41.49	41.65	41.49	41.60	41.60	3
19 Apr 2024	41.15	41.15	41.07	41.35	41.35	7,317
18 Apr 2024	41.31	41.31	41.30	41.35	41.35	370
17 Apr 2024	41.27	41.31	41.22	41.23	41.23	327
16 Apr 2024	41.33	41.33	41.10	41.12	41.12	708
15 Apr 2024	41.85	42.01	41.85	41.74	41.74	1,760
12 Apr 2024	42.04	42.08	41.50	41.50	41.50	96,511
11 Apr 2024	41.58	41.81	41.58	41.63	41.63	43
10 Apr 2024	41.76	41.76	41.76	41.76	41.76	7,678
09 Apr 2024	41.78	41.89	41.64	41.58	41.58	5,258
08 Apr 2024	41.71	41.85	41.60	41.85	41.85	3
05 Apr 2024	41.42	41.60	41.32	41.47	41.47	414
04 Apr 2024	41.93	41.94	41.93	41.97	41.97	10
03 Apr 2024	41.88	41.99	41.83	41.99	41.99	57
02 Apr 2024	42.26	42.44	41.80	41.81	41.81	1,725
28 Mar 2024	42.21	42.21	42.08	42.12	42.12	11,619
27 Mar 2024	42.03	42.03	42.03	41.96	41.96	1
26 Mar 2024	41.92	41.92	41.92	41.92	41.92	-
25 Mar 2024	41.92	41.92	41.92	41.96	41.96	2
22 Mar 2024	41.92	41.92	41.92	41.80	41.80	190
21 Mar 2024	41.67	41.89	41.58	41.87	41.87	15,274
20 Mar 2024	41.44	41.44	41.44	41.44	41.44	-
19 Mar 2024	41.42	41.58	41.42	41.58	41.58	898
18 Mar 2024	41.47	41.47	41.47	41.47	41.47	-
15 Mar 2024	41.79	41.92	41.79	41.60	41.60	179
14 Mar 2024	41.82	41.91	41.62	41.72	41.72	10,439
13 Mar 2024	41.79	41.80	41.79	41.72	41.72	4
12 Mar 2024	41.37	41.74	41.37	41.62	41.62	1,490
11 Mar 2024	41.22	41.36	41.22	41.36	41.36	5,518
08 Mar 2024	41.53	41.53	41.49	41.53	41.53	2,185
07 Mar 2024	41.02	41.63	40.91	41.55	41.55	36,097
06 Mar 2024	40.88	41.04	40.85	41.02	41.02	18,684
05 Mar 2024	40.70	40.70	40.70	40.70	40.70	-
04 Mar 2024	41.06	41.06	40.78	40.87	40.87	18,635
01 Mar 2024	40.94	40.94	40.70	40.78	40.78	17,956
29 Feb 2024	40.63	40.76	40.63	40.68	40.68	16,094
28 Feb 2024	40.63	40.73	40.63	40.63	40.63	23,506
27 Feb 2024	40.63	40.63	40.63	40.76	40.76	1
26 Feb 2024	40.78	40.78	40.78	40.63	40.63	150
23 Feb 2024	40.96	40.96	40.96	40.97	40.97	-
22 Feb 2024	40.71	40.81	40.59	40.78	40.78	66,823
21 Feb 2024	40.42	40.42	40.30	40.42	40.42	59,702
20 Feb 2024	40.46	40.48	40.39	40.49	40.49	10,268
19 Feb 2024	40.42	40.48	40.30	40.47	40.47	80,986
16 Feb 2024	40.35	40.41	40.24	40.32	40.32	3,533
15 Feb 2024	39.96	39.96	39.96	39.91	39.91	3,181
14 Feb 2024	39.69	39.69	39.69	39.69	39.69	2,244
13 Feb 2024	39.80	39.81	39.50	39.54	39.54	10,003
12 Feb 2024	39.81	39.94	39.71	39.94	39.94	15,191
09 Feb 2024	39.74	39.79	39.74	39.74	39.74	1,639
08 Feb 2024	39.65	39.79	39.65	39.65	39.65	1,346
07 Feb 2024	39.71	39.71	39.71	39.71	39.71	-
06 Feb 2024	39.65	39.83	39.64	39.81	39.81	10,400
05 Feb 2024	39.72	39.72	39.72	39.58	39.58	12
02 Feb 2024	39.69	39.69	39.69	39.68	39.68	163
01 Feb 2024	39.85	39.85	39.67	39.54	39.54	291,181
31 Jan 2024	39.82	39.82	39.81	39.79	39.79	748
30 Jan 2024	39.79	39.85	39.78	39.82	39.82	1,239
29 Jan 2024	39.80	39.80	39.59	39.67	39.67	30,890
26 Jan 2024	39.66	39.66	39.66	39.67	39.67	865
25 Jan 2024	38.92	39.06	38.92	39.13	39.13	3,038
24 Jan 2024	38.96	38.96	38.96	39.10	39.10	52
23 Jan 2024	38.53	38.54	38.50	38.65	38.65	7,237
22 Jan 2024	38.69	38.69	38.54	38.66	38.66	25,617
19 Jan 2024	38.36	38.36	38.36	38.36	38.36	-
18 Jan 2024	38.50	38.50	38.50	38.43	38.43	52
17 Jan 2024	37.96	38.22	37.96	38.12	38.12	9,139
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,005.90-106.90(-1.32%)

AUD/USD0.6609-0.0004(-0.06%)

ASX 2007,755.40-104.60(-1.33%)

OIL77.82+0.08(+0.10%)

GOLD2,318.20-8.80(-0.38%)

Bitcoin AUD102,332.45-2,719.57(-2.59%)

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

ALL ORDS
8,005.90
-106.90(-1.32%)

AUD/USD
0.6609
-0.0004(-0.06%)

ASX 200
7,755.40
-104.60(-1.33%)

OIL
77.82
+0.08(+0.10%)

GOLD
2,318.20
-8.80(-0.38%)

Bitcoin AUD
102,332.45
-2,719.57(-2.59%)