S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
JPM Eurozone REI Equity ESG UCITS ETF - EUR acc (JREZ)
JPM Eurozone REI Equity ESG UCITS ETF - EUR acc (JREZ) Historical

JREZ JPM Eurozone REI Equity ESG UCITS ETF - EUR acc

32.43

-0.52 (-1.58%)

Jun 14 2024 - Closed

Delayed by 15 minutes

JREZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	32.43	-0.52	-1.58%	32.71	32.71	32.43	1,810
Jun 13 2024	32.95	-0.64	-1.91%	33.405	33.405	32.925	46,172
Jun 12 2024	33.59	0.40	1.21%	33.505	33.59	33.505	353
Jun 11 2024	33.19	-0.25	-0.75%	33.51	33.51	33.145	1,360
Jun 10 2024	33.44	-0.19	-0.56%	33.385	33.44	33.385	414
Jun 07 2024	33.63	-0.20	-0.59%	33.63	33.63	33.63	83
Jun 06 2024	33.83	0.30	0.89%	33.88	33.94	33.83	1,110
Jun 05 2024	33.53	0.19	0.55%	33.35	33.53	33.35	1,181
Jun 04 2024	33.345	-0.24	-0.70%	33.215	33.42	33.215	1,602
Jun 03 2024	33.58	0.27	0.83%	33.595	33.595	33.58	13
May 31 2024	33.305	-0.13	-0.37%	33.36	33.38	33.295	7,159
May 30 2024	33.43	-0.08	-0.24%	33.26	33.43	33.255	4,508
May 29 2024	33.51	-0.03	-0.09%	33.51	33.51	33.51	130
May 28 2024	33.54	0.00	0.00%	33.54	33.54	33.54	0
May 27 2024	33.54	0.00	0.00%	33.54	33.54	33.54	0
May 24 2024	33.54	-0.25	-0.74%	33.54	33.54	33.54	193
May 23 2024	33.79	0.21	0.64%	33.815	33.815	33.79	451
May 22 2024	33.575	-0.07	-0.21%	33.575	33.575	33.575	857
May 21 2024	33.645	-0.24	-0.71%	33.645	33.645	33.645	54
May 20 2024	33.885	0.00	0.00%	33.885	33.885	33.885	0
May 17 2024	33.885	0.00	0.00%	33.885	33.885	33.885	0
May 16 2024	33.885	0.01	0.03%	33.885	33.885	33.885	360
May 15 2024	33.875	0.09	0.28%	33.84	33.97	33.84	3,473
May 14 2024	33.78	0.06	0.18%	33.78	33.78	33.78	290
May 13 2024	33.72	0.00	0.00%	33.72	33.72	33.72	0
May 10 2024	33.72	0.39	1.19%	33.645	33.775	33.645	2,516
May 09 2024	33.325	0.00	0.00%	33.325	33.325	33.325	1,562
May 08 2024	33.325	0.16	0.48%	33.31	33.39	33.255	9,746
May 07 2024	33.165	0.44	1.33%	32.87	33.165	32.845	16,572
May 06 2024	32.73	0.13	0.40%	32.785	32.895	32.73	8,586
May 03 2024	32.60	0.26	0.80%	32.60	32.60	32.60	1,042
May 02 2024	32.34	-0.16	-0.49%	32.35	32.35	32.34	2,072
Apr 30 2024	32.50	-0.33	-0.99%	32.665	32.665	32.50	465
Apr 29 2024	32.825	-0.14	-0.42%	32.855	32.855	32.825	9,705
Apr 26 2024	32.965	0.49	1.49%	32.81	32.965	32.81	136
Apr 25 2024	32.48	0.15	0.46%	32.48	32.48	32.48	52
Apr 24 2024	32.33	0.00	0.00%	32.33	32.33	32.33	0
Apr 23 2024	32.33	0.00	0.00%	32.33	32.33	32.33	0
Apr 22 2024	32.33	0.43	1.36%	32.285	32.33	32.255	18,035
Apr 19 2024	31.895	-0.19	-0.58%	31.925	31.925	31.895	730
Apr 18 2024	32.08	0.03	0.09%	32.08	32.08	32.08	76
Apr 17 2024	32.05	-0.12	-0.36%	32.25	32.28	32.05	377
Apr 16 2024	32.165	-0.49	-1.49%	32.025	32.165	32.025	577
Apr 15 2024	32.65	0.00	0.00%	32.65	32.65	32.65	0
Apr 12 2024	32.65	0.29	0.90%	32.725	32.725	32.65	3,676
Apr 11 2024	32.36	-0.02	-0.08%	32.27	32.36	32.27	6,189
Apr 10 2024	32.385	-0.07	-0.20%	32.77	32.77	32.385	3,136
Apr 09 2024	32.45	-0.25	-0.76%	32.69	32.72	32.43	25,768
Apr 08 2024	32.70	0.22	0.66%	32.72	32.77	32.655	29,199
Apr 05 2024	32.485	-0.42	-1.29%	32.43	32.485	32.42	1,253
Apr 04 2024	32.91	0.04	0.12%	33.005	33.015	32.91	3,222
Apr 03 2024	32.87	-0.30	-0.90%	32.795	32.895	32.795	2,717
Apr 02 2024	33.17	0.13	0.39%	33.165	33.23	33.16	1,134
Mar 28 2024	33.04	0.07	0.21%	33.09	33.09	33.01	3,261
Mar 27 2024	32.97	0.05	0.15%	33.045	33.09	32.97	32,010
Mar 26 2024	32.92	0.26	0.80%	32.915	32.94	32.875	869
Mar 25 2024	32.66	-0.10	-0.29%	32.66	32.66	32.66	199
Mar 22 2024	32.755	-0.14	-0.41%	32.755	32.755	32.755	197
Mar 21 2024	32.89	0.38	1.17%	32.87	32.905	32.645	46,568
Mar 20 2024	32.51	-0.05	-0.15%	32.51	32.51	32.51	494
Mar 19 2024	32.56	0.05	0.17%	32.49	32.56	32.49	3,969
Mar 18 2024	32.505	0.00	0.00%	32.505	32.505	32.505	0
Mar 15 2024	32.505	0.03	0.08%	32.49	32.665	32.49	1,589

JPM Eurozone REI Equity ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions