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
27.46+27.46 (0.00%)
At close: 09:00PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202427.4627.4627.4627.4627.46-
25 Jul 202427.2827.2827.2827.2827.28-
24 Jul 202427.9027.9027.9027.9027.90-
23 Jul 202428.1628.1628.1628.1628.16-
22 Jul 202428.1528.1528.1528.1528.15-
19 Jul 202428.1428.1428.1428.1428.14-
18 Jul 202428.4028.4028.4028.4028.40-
17 Jul 202428.7228.7228.7228.7228.72-
16 Jul 202428.7328.7328.7328.7328.73-
15 Jul 202428.6528.6528.6528.6528.65-
12 Jul 202428.6928.6928.6928.6928.69-
11 Jul 202428.7128.7128.7128.6328.631,300
11 Jul 20240.0041 Dividend
10 Jul 202428.5128.5128.5128.5128.50-
09 Jul 202427.9627.9627.9627.9627.95-
08 Jul 202427.9127.9127.9127.9127.91-
05 Jul 202427.9227.9227.9227.9227.92-
04 Jul 202428.0128.0128.0027.9927.983,300
03 Jul 202427.5927.6127.5927.7027.695,200
02 Jul 202427.4627.4627.4627.4627.46-
01 Jul 202427.3027.3027.1927.1127.103,900
28 Jun 202427.1127.1127.1127.4027.401,300
27 Jun 202426.9826.9826.9826.9826.97-
26 Jun 202426.9826.9826.9826.9826.97667
25 Jun 202426.9826.9826.9826.9826.98-
24 Jun 202426.4126.4126.4126.4126.41-
21 Jun 202426.4126.4126.4126.4126.41-
20 Jun 202426.6026.6026.6026.6026.59-
19 Jun 202426.5826.5826.5826.5826.58-
18 Jun 202426.5826.5826.5826.5826.58-
17 Jun 202426.8626.8626.8626.8626.86-
14 Jun 202426.8626.8626.8626.8626.86-
13 Jun 202426.8526.8526.8526.8526.84-
12 Jun 202427.5927.5927.5927.5927.58-
11 Jun 202427.6027.6027.6027.6027.59-
10 Jun 202427.6027.6027.6027.6027.59-
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 202427.3127.3127.3127.3127.30-
03 Jun 202427.3127.3127.3127.3127.30-
31 May 202427.3127.3127.3127.3127.30-
30 May 202427.1527.1527.1527.1527.14-
29 May 202426.8726.8726.8726.8726.87-
28 May 202427.4627.4627.4627.4627.46-
24 May 202427.2427.2427.2427.2427.23-
23 May 202427.1127.1127.1127.1127.10-
22 May 202427.4127.4127.4127.4127.41-
21 May 202427.4127.4127.4127.4127.41-
20 May 202427.5727.5727.5727.5727.56-
17 May 202427.3327.3327.3327.3327.32-
16 May 202427.2927.2927.2927.2927.28-
15 May 202427.3427.3427.3427.3427.34-
14 May 202426.9926.9926.9926.9926.99-
13 May 202427.1427.1427.1427.1427.13-
10 May 202427.1427.1427.1427.1427.13-
09 May 202426.9127.0126.9127.1427.137,400
08 May 202427.0827.0827.0827.0827.07-
07 May 202427.5427.5527.5327.5527.542,203
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 202427.0027.0027.0027.0026.99-
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 202426.8426.8426.8426.8426.83-
17 Apr 202426.7326.7326.7326.7326.73-
16 Apr 202427.0627.0627.0627.0627.05-
15 Apr 202427.6527.6527.6527.6527.64-
12 Apr 202427.6427.6427.6427.6427.64-
11 Apr 202427.6627.6627.6627.6627.66-
11 Apr 20240.1947 Dividend
10 Apr 202427.9227.9227.9227.8727.671,300
09 Apr 202428.1928.1928.1928.1927.99-
08 Apr 202428.2728.2728.2728.2728.07-
05 Apr 202428.2828.2828.2828.2828.08-
04 Apr 202428.2828.2828.2828.2828.08-
03 Apr 202427.9227.9327.9228.2028.001,950
02 Apr 202428.1428.1428.1427.9427.747
28 Mar 202428.5128.6428.5128.6328.422,088
27 Mar 202428.5728.5728.5728.5728.37-
26 Mar 202428.6928.6928.6928.6928.48-
25 Mar 202428.4928.4928.4928.4928.29-
22 Mar 202428.7828.7828.7828.7828.57-
21 Mar 202428.8328.8328.8328.8328.62-
20 Mar 202428.4928.4928.4928.4928.29-
19 Mar 202428.4928.4928.4928.4928.29-
18 Mar 202428.3028.3028.3028.3328.131,300
15 Mar 202427.8627.8627.8627.8627.67-
14 Mar 202427.7427.7427.7427.7427.54-
13 Mar 202427.8227.8227.8227.8227.62-
12 Mar 202428.0128.0128.0128.0127.81-
11 Mar 202427.9327.9327.9327.9327.73-
08 Mar 202428.6328.6328.6328.6328.43-
07 Mar 202428.5928.5928.5928.5928.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...