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
26.86-0.58 (-2.10%)
At close: 12:40PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202426.8626.8626.8626.8626.86-
13 Jun 202426.8526.8526.8526.8526.85-
12 Jun 202427.5927.5927.5927.5927.59-
11 Jun 202427.6027.6027.6027.6027.60-
10 Jun 202427.6027.6027.6027.6027.60-
07 Jun 202427.4127.4127.4127.4127.41-
06 Jun 202427.5527.5527.5527.5127.51185
05 Jun 202427.4427.4427.4427.4427.44-
04 Jun 202427.3127.3127.3127.3127.31-
03 Jun 202427.3127.3127.3127.3127.31-
31 May 202427.3127.3127.3127.3127.31-
30 May 202427.1527.1527.1527.1527.15-
29 May 202426.8726.8726.8726.8726.87-
28 May 202427.4627.4627.4627.4627.46-
24 May 202427.2427.2427.2427.2427.24-
23 May 202427.1127.1127.1127.1127.11-
22 May 202427.4127.4127.4127.4127.41-
21 May 202427.4127.4127.4127.4127.41-
20 May 202427.5727.5727.5727.5727.57-
17 May 202427.3327.3327.3327.3327.33-
16 May 202427.2927.2927.2927.2927.29-
15 May 202427.3427.3427.3427.3427.34-
14 May 202426.9926.9926.9926.9926.99-
13 May 202427.1427.1427.1427.1427.14-
10 May 202427.1427.1427.1427.1427.14-
09 May 202426.9127.0126.9127.1427.147,400
08 May 202427.0827.0827.0827.0827.08-
07 May 202427.5427.5527.5327.5527.552,203
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...