UK markets open in 6 hours 57 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,334.20 +23.20 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,503.86 -1,918.37 (-3.96%)
JPM AC Asia Pacific ex Japan Research Enhanced Index Equity (ESG) UCITS ETF - USD (acc) (JREA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:23PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 21.99 | 22.11 | 21.99 | 22.01 | 22.01 | 1,506 |
| 29 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 26 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 25 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 24 Apr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 23 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 22 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 19 Apr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 18 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.48 | 21.48 | 811 |
| 17 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 16 Apr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 15 Apr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 12 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 11 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 10 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 09 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 08 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 05 Apr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 04 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 03 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 02 Apr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 28 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 27 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 26 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.88 | 21.88 | 56 |
| 25 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 22 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 21 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 20 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 19 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 18 Mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 15 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 14 Mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 13 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 12 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 11 Mar 2024 | 22.04 | 22.12 | 21.99 | 22.12 | 22.12 | 16,877 |
| 08 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 07 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 06 Mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 05 Mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 04 Mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 01 Mar 2024 | 21.59 | 21.59 | 21.59 | 21.61 | 21.61 | 190 |
| 29 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 28 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 27 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 26 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 23 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 22 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 21 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 20 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 19 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 16 Feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 15 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 14 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.18 | 21.18 | 310 |
| 13 Feb 2024 | 21.28 | 21.28 | 21.08 | 20.99 | 20.99 | 1,800 |
| 12 Feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 09 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 08 Feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 07 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 06 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 05 Feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 02 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 01 Feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 31 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.76 | 20.76 | 87 |
| 30 Jan 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 29 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 26 Jan 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 25 Jan 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 24 Jan 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 23 Jan 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 22 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 19 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 18 Jan 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 17 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 16 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 15 Jan 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 12 Jan 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 11 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 10 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 09 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 08 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 05 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 04 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.21 | 21.21 | 50 |
| 03 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 02 Jan 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 29 Dec 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 28 Dec 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 27 Dec 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 22 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 21 Dec 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 20 Dec 2023 | 21.09 | 21.09 | 21.09 | 21.13 | 21.13 | 8 |
| 19 Dec 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 18 Dec 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 15 Dec 2023 | 21.12 | 21.12 | 21.12 | 21.18 | 21.18 | 35 |
| 14 Dec 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 13 Dec 2023 | 20.46 | 20.46 | 20.46 | 20.51 | 20.51 | 50 |
| 12 Dec 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 11 Dec 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 08 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 07 Dec 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 06 Dec 2023 | 20.60 | 20.60 | 20.60 | 20.61 | 20.61 | 52 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.