UK markets closed

JPM Japan Research Enhanced Index Equity (ESG) UCITS ETF - USD (dist) (JREI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
27.16-1.03 (-3.65%)
At close: 03:29PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202427.1627.1627.1627.1627.16-
02 May 202427.1627.1627.1627.1627.16-
01 May 202426.7726.7726.7726.7726.77-
30 Apr 202427.0027.0027.0027.0027.00-
29 Apr 202426.9826.9826.9826.9826.98-
26 Apr 202426.7326.7326.7326.7326.73-
25 Apr 202426.5026.5026.5026.5026.50-
24 Apr 202426.9026.9026.9026.9026.90-
23 Apr 202426.8226.8226.8226.8226.82-
22 Apr 202426.6226.6226.6226.6226.62-
19 Apr 202426.6126.6126.6126.6126.61-
18 Apr 202426.8426.8426.8426.8426.84-
17 Apr 202426.7326.7326.7326.7326.73-
16 Apr 202427.0627.0627.0627.0627.06-
15 Apr 202427.6527.6527.6527.6527.65-
12 Apr 202427.6427.6427.6427.6427.64-
11 Apr 202427.6627.6627.6627.6627.66-
11 Apr 20240.1947 Dividend
10 Apr 202427.9227.9227.9227.8727.681,300
09 Apr 202428.1928.1928.1928.1927.99-
08 Apr 202428.2728.2728.2728.2728.07-
05 Apr 202428.2828.2828.2828.2828.09-
04 Apr 202428.2828.2828.2828.2828.09-
03 Apr 202427.9227.9327.9228.2028.011,950
02 Apr 202428.1428.1428.1427.9427.747
28 Mar 202428.5128.6428.5128.6328.432,088
27 Mar 202428.5728.5728.5728.5728.37-
26 Mar 202428.6928.6928.6928.6928.49-
25 Mar 202428.4928.4928.4928.4928.29-
22 Mar 202428.7828.7828.7828.7828.58-
21 Mar 202428.8328.8328.8328.8328.63-
20 Mar 202428.4928.4928.4928.4928.29-
19 Mar 202428.4928.4928.4928.4928.29-
18 Mar 202428.3028.3028.3028.3328.141,300
15 Mar 202427.8627.8627.8627.8627.67-
14 Mar 202427.7427.7427.7427.7427.54-
13 Mar 202427.8227.8227.8227.8227.63-
12 Mar 202428.0128.0128.0128.0127.82-
11 Mar 202427.9327.9327.9327.9327.73-
08 Mar 202428.6328.6328.6328.6328.43-
07 Mar 202428.5928.5928.5928.5928.39-
06 Mar 202428.5928.5928.5928.6228.42126
05 Mar 202428.2328.2328.2328.2328.03-
04 Mar 202428.0528.0528.0528.0527.85-
01 Mar 202428.1328.1328.1328.1327.93-
29 Feb 202427.6027.6027.6027.6027.41-
28 Feb 202427.6027.6027.6027.6027.41-
27 Feb 202427.8027.8027.8027.8027.60-
26 Feb 202427.7827.7827.7827.7827.59-
23 Feb 202427.7527.7527.7527.7527.56-
22 Feb 202427.6327.6327.6327.6027.401,300
21 Feb 202427.2627.2627.2627.2627.07-
20 Feb 202427.2327.2327.2327.2327.04-
19 Feb 202427.4227.4227.4227.4227.23-
16 Feb 202427.2227.2227.2227.2227.03-
15 Feb 202427.0427.0427.0427.0426.85-
14 Feb 202426.8026.8026.8026.8326.641,000
13 Feb 202427.2427.2427.2326.9226.742,600
12 Feb 202426.8926.8926.8926.8926.70-
09 Feb 202426.6226.6226.6226.6226.43-
08 Feb 202426.4826.4826.4826.4826.30-
07 Feb 202426.6226.6226.6226.6226.43-
06 Feb 202426.4226.4226.4226.4226.24-
05 Feb 202426.4526.4526.4526.4526.27-
02 Feb 202426.5126.5126.5126.5126.32-
01 Feb 202426.6626.6626.6626.5826.39650
31 Jan 202426.6926.6926.6926.6926.50-
30 Jan 202426.3626.3626.3626.3626.18-
29 Jan 202426.3326.3326.3326.3326.15-
26 Jan 202426.2726.2726.2726.2726.09-
25 Jan 202426.3726.3726.3726.3726.19-
24 Jan 202426.6026.6026.6026.6026.42-
23 Jan 202426.3626.3626.3626.3626.17-
22 Jan 202426.7426.7426.7426.7426.55-
19 Jan 202426.2326.2326.2326.2326.05-
18 Jan 202426.2326.2326.2326.2326.05-
17 Jan 202425.9525.9525.9525.9525.77-
16 Jan 202426.5426.5426.5426.5426.35-
15 Jan 202426.9426.9426.9426.9426.75-
12 Jan 202426.6426.6426.6426.6426.46-
11 Jan 202426.1426.1426.1426.1425.95-
11 Jan 20240.022 Dividend
10 Jan 202426.0826.0826.0826.0825.88-
09 Jan 202425.6125.6125.6125.6125.41-
08 Jan 202425.6325.6325.6325.6325.43-
05 Jan 202425.4825.4825.4825.5925.39200
04 Jan 202425.3925.3925.3925.3725.17200
03 Jan 202425.5625.5625.5625.5625.36-
02 Jan 202425.5625.5625.5625.5625.36-
29 Dec 202325.7325.7325.7325.7325.53-
28 Dec 202325.6625.6625.6625.6625.46-
27 Dec 202325.4625.4625.4625.4625.26-
22 Dec 202325.3325.3325.3325.3325.13-
21 Dec 202325.0225.0225.0225.0224.82-
20 Dec 202325.0225.0225.0225.0224.82-
19 Dec 202325.0225.0225.0225.0224.82-
18 Dec 202324.9224.9224.9224.9224.72-
15 Dec 202325.1525.1525.1525.1524.95-
14 Dec 202325.1825.1825.1825.1824.99-
13 Dec 202324.7924.7924.7924.7924.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...