JPMorgan ETFs (Ireland) ICAV - Japan Research Enhanced Index Equity Active UCITS ETF (JREI.L) LSE

35.16

-0.71(-1.98%)

Updated at April 02 03:35PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	34.76	35.16	35.16	35.16	34.76	3,010
April 01, 2026	35.72	35.87	35.87	36.02	35.72	8,706
March 31, 2026	33.95	34.12	34.12	34.22	33.92	1,542
March 26, 2026	34.57	34.57	34.57	34.57	34.57	0
March 25, 2026	35.22	35.14	35.14	35.28	35.05	894
March 24, 2026	34.77	34.62	34.62	34.77	34.44	5,423
March 23, 2026	33.53	33.65	33.65	33.65	33.53	7,742
March 19, 2026	34.24	34.5	34.5	34.5	34.24	799
March 18, 2026	35.66	35.17	35.17	35.66	35	3,528
March 17, 2026	35.19	35.19	35.19	35.19	35.19	0
March 16, 2026	34.98	34.98	34.98	34.98	34.98	0
March 13, 2026	34.55	34.55	34.55	34.55	34.55	0
March 12, 2026	34.9	34.9	34.9	34.9	34.9	0
March 11, 2026	35.15	35.15	35.15	35.15	35.15	0
March 10, 2026	36.12	36.12	36.12	36.12	36.12	0
March 09, 2026	34.46	34.84	34.84	34.84	34.46	320
March 06, 2026	35.88	34.92	34.92	35.88	34.92	657
March 05, 2026	35.88	35.34	35.34	36.48	35.34	3,597
March 04, 2026	35.81	36.41	36.41	36.59	35.81	5,818
March 03, 2026	35.78	35.09	35.09	35.78	35.09	28
March 02, 2026	37.1	37.1	37.1	37.1	37.1	0
February 27, 2026	38.88	38.28	38.28	38.88	38.16	2,574
February 26, 2026	38.2	38.23	38.23	38.28	38.07	2,806
February 25, 2026	37.82	38.17	38.17	38.17	37.77	3,998
February 24, 2026	37.72	37.72	37.72	37.72	37.72	0
February 23, 2026	37.61	37.71	37.71	37.73	37.61	511
February 20, 2026	37.46	37.57	0	37.7	37.28	2,419
February 19, 2026	37.48	37.48	0	37.48	37.48	0
February 18, 2026	37.77	37.77	0	37.77	37.77	0
February 17, 2026	37.61	37.61	0	37.61	37.61	0
February 16, 2026	37.62	37.62	0	37.62	37.62	0
February 13, 2026	38.13	38.5	0	38.57	38.13	2,203
February 12, 2026	38.31	38.31	0	38.31	38.31	0
February 11, 2026	38.44	38.44	0	38.44	38.44	0
February 10, 2026	38.25	38.25	0	38.25	38.25	0
February 09, 2026	37.42	37.42	0	37.42	37.42	0
February 06, 2026	36.17	36.53	0	36.53	36.17	246
February 05, 2026	35.51	35.51	0	35.51	35.51	0
February 04, 2026	35.74	36.03	0	36.22	35.66	4,757
February 03, 2026	35.51	35.51	0	35.51	35.51	0
February 02, 2026	35.11	35.28	0	35.28	35.09	18,997
January 30, 2026	35.42	35.27	0	35.42	35.27	2,376
January 29, 2026	35.38	35.2	0	35.46	35.03	1,977
January 28, 2026	35.28	35	0	35.28	34.92	16,246
January 27, 2026	35.19	35.34	0	35.34	35.19	474
January 26, 2026	34.99	34.99	0	34.99	34.99	0
January 23, 2026	34.69	34.69	0	34.69	34.69	0
January 22, 2026	35.03	35.03	0	35.03	35.03	0
January 21, 2026	34.62	34.82	0	34.83	34.62	2,052
January 20, 2026	34.63	34.74	0	34.74	34.63	692
January 19, 2026	35.25	35.25	0	35.25	35.25	0
January 16, 2026	35.49	35.3	0	35.56	35.26	8,720
January 15, 2026	35.53	35.4	0	35.53	35.4	1,140
January 14, 2026	35.1	35.24	0	35.24	35.1	506
January 13, 2026	35.13	34.89	0	35.13	34.85	3,518
January 12, 2026	35.17	35.17	0	35.24	35.17	1,623
January 09, 2026	34.84	34.84	0	34.84	34.84	0
January 08, 2026	34.03	34.12	0	34.12	34.03	284
January 07, 2026	34.24	34.2	0	34.28	34.2	20,413
January 06, 2026	34.35	34.25	0	34.35	34.24	1,660