UK markets open in 3 hours 54 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,161.97 +398.94 (+2.25%) CRUDE OIL
79.40 +0.40 (+0.51%) GOLD FUTURES
2,330.60 +19.60 (+0.85%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,867.40 -1,949.46 (-4.08%)
JPMorgan ETFs (Ireland) ICAV - Global Emerging Markets Research Enh Idx Eq (ESG) UCITS ETF USD Acc (JREM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 01:07PM 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 |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 29.22 | 29.22 | 7,348 |
| 30 Apr 2024 | 29.53 | 29.53 | 29.34 | 29.31 | 29.31 | 1,966 |
| 29 Apr 2024 | 29.49 | 29.55 | 29.42 | 29.50 | 29.50 | 1,232 |
| 26 Apr 2024 | 29.20 | 29.26 | 29.16 | 29.20 | 29.20 | 568 |
| 25 Apr 2024 | 28.91 | 28.96 | 28.66 | 28.75 | 28.75 | 1,674 |
| 24 Apr 2024 | 29.03 | 29.06 | 28.86 | 28.83 | 28.83 | 405 |
| 23 Apr 2024 | 28.61 | 28.64 | 28.56 | 28.72 | 28.72 | 4,841 |
| 22 Apr 2024 | 28.34 | 28.40 | 28.29 | 28.37 | 28.37 | 1,095 |
| 19 Apr 2024 | 28.17 | 28.26 | 28.06 | 28.30 | 28.30 | 675 |
| 18 Apr 2024 | 28.60 | 28.61 | 28.38 | 28.50 | 28.50 | 2,490 |
| 17 Apr 2024 | 28.44 | 28.48 | 28.27 | 28.27 | 28.27 | 2,039 |
| 16 Apr 2024 | 28.50 | 28.50 | 28.29 | 28.33 | 28.33 | 500 |
| 15 Apr 2024 | 29.05 | 29.05 | 28.83 | 28.83 | 28.83 | 7,422 |
| 12 Apr 2024 | 29.36 | 29.38 | 28.91 | 28.95 | 28.95 | 857 |
| 11 Apr 2024 | 29.58 | 29.61 | 29.40 | 29.41 | 29.41 | 3,990 |
| 10 Apr 2024 | 29.92 | 29.93 | 29.33 | 29.34 | 29.34 | 6,043 |
| 09 Apr 2024 | 29.66 | 29.84 | 29.66 | 29.70 | 29.70 | 193 |
| 08 Apr 2024 | 29.44 | 29.59 | 29.37 | 29.62 | 29.62 | 476 |
| 05 Apr 2024 | 29.25 | 29.31 | 29.19 | 29.31 | 29.31 | 1,109 |
| 04 Apr 2024 | 29.52 | 29.68 | 29.52 | 29.67 | 29.67 | 660 |
| 03 Apr 2024 | 29.24 | 29.27 | 29.18 | 29.38 | 29.38 | 4,262 |
| 02 Apr 2024 | 29.52 | 29.52 | 29.33 | 29.37 | 29.37 | 20,148 |
| 28 Mar 2024 | 29.11 | 29.21 | 29.11 | 29.19 | 29.19 | 108,652 |
| 27 Mar 2024 | 28.95 | 29.01 | 28.95 | 29.01 | 29.01 | 3,910 |
| 26 Mar 2024 | 29.10 | 29.10 | 28.99 | 29.04 | 29.04 | 6,945 |
| 25 Mar 2024 | 29.05 | 29.05 | 28.91 | 29.01 | 29.01 | 5,514 |
| 22 Mar 2024 | 29.08 | 29.08 | 29.00 | 29.01 | 29.01 | 5,703 |
| 21 Mar 2024 | 29.39 | 29.45 | 29.24 | 29.25 | 29.25 | 175,319 |
| 20 Mar 2024 | 28.83 | 29.01 | 28.83 | 28.97 | 28.97 | 11,720 |
| 19 Mar 2024 | 28.73 | 28.83 | 28.73 | 28.88 | 28.88 | 2,253 |
| 18 Mar 2024 | 29.13 | 29.13 | 29.10 | 29.02 | 29.02 | 1,988 |
| 15 Mar 2024 | 29.07 | 29.12 | 29.02 | 29.05 | 29.05 | 9,552 |
| 14 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.24 | 29.24 | 289 |
| 13 Mar 2024 | 29.24 | 29.40 | 29.24 | 29.36 | 29.36 | 1,425 |
| 12 Mar 2024 | 29.39 | 29.45 | 29.32 | 29.40 | 29.40 | 638 |
| 11 Mar 2024 | 29.17 | 29.23 | 29.15 | 29.19 | 29.19 | 2,258 |
| 08 Mar 2024 | 29.21 | 29.32 | 29.19 | 29.21 | 29.21 | 1,631 |
| 07 Mar 2024 | 28.83 | 29.06 | 28.82 | 29.08 | 29.08 | 2,725 |
| 06 Mar 2024 | 28.82 | 29.01 | 28.82 | 29.02 | 29.02 | 8,812 |
| 05 Mar 2024 | 28.61 | 28.64 | 28.58 | 28.57 | 28.57 | 5,313 |
| 04 Mar 2024 | 28.89 | 28.93 | 28.76 | 28.86 | 28.86 | 21,613 |
| 01 Mar 2024 | 28.55 | 28.79 | 28.51 | 28.75 | 28.75 | 405 |
| 29 Feb 2024 | 28.49 | 28.49 | 28.40 | 28.40 | 28.40 | 3,454 |
| 28 Feb 2024 | 28.61 | 28.61 | 28.36 | 28.41 | 28.41 | 46,424 |
| 27 Feb 2024 | 28.79 | 28.82 | 28.74 | 28.82 | 28.82 | 9,295 |
| 26 Feb 2024 | 28.76 | 28.77 | 28.69 | 28.75 | 28.75 | 1,362 |
| 23 Feb 2024 | 28.94 | 28.94 | 28.78 | 28.78 | 28.78 | 29,096 |
| 22 Feb 2024 | 28.77 | 28.97 | 28.77 | 28.85 | 28.85 | 14,537 |
| 21 Feb 2024 | 28.51 | 28.69 | 28.51 | 28.62 | 28.62 | 7,200 |
| 20 Feb 2024 | 28.58 | 28.67 | 28.49 | 28.51 | 28.51 | 25,081 |
| 19 Feb 2024 | 28.50 | 28.50 | 28.35 | 28.50 | 28.50 | 1,726 |
| 16 Feb 2024 | 28.55 | 28.58 | 28.42 | 28.56 | 28.56 | 3,652 |
| 15 Feb 2024 | 28.14 | 28.36 | 28.14 | 28.30 | 28.30 | 15,610 |
| 14 Feb 2024 | 28.11 | 28.23 | 28.11 | 28.22 | 28.22 | 3,695 |
| 13 Feb 2024 | 28.47 | 28.47 | 27.92 | 27.92 | 27.92 | 18,620 |
| 12 Feb 2024 | 28.19 | 28.58 | 28.19 | 28.57 | 28.57 | 5,395 |
| 09 Feb 2024 | 28.09 | 28.20 | 28.09 | 28.11 | 28.11 | 13,982 |
| 08 Feb 2024 | 28.20 | 28.23 | 28.14 | 28.07 | 28.07 | 35,564 |
| 07 Feb 2024 | 28.08 | 28.32 | 28.08 | 28.20 | 28.20 | 1,063 |
| 06 Feb 2024 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 9,495 |
| 05 Feb 2024 | 26.90 | 27.67 | 26.90 | 27.60 | 27.60 | 2,198 |
| 02 Feb 2024 | 27.87 | 27.88 | 27.45 | 27.45 | 27.45 | 7,865 |
| 01 Feb 2024 | 27.51 | 27.66 | 27.44 | 27.51 | 27.51 | 2,873 |
| 31 Jan 2024 | 27.31 | 27.59 | 27.31 | 27.56 | 27.56 | 6,847 |
| 30 Jan 2024 | 27.59 | 27.60 | 27.40 | 27.44 | 27.44 | 2,382 |
| 29 Jan 2024 | 27.78 | 27.92 | 27.60 | 27.60 | 27.60 | 11,744 |
| 26 Jan 2024 | 27.56 | 27.74 | 27.56 | 27.76 | 27.76 | 3,748 |
| 25 Jan 2024 | 27.80 | 27.80 | 27.61 | 27.61 | 27.61 | 2,673 |
| 24 Jan 2024 | 27.58 | 27.74 | 27.58 | 27.79 | 27.79 | 4,316 |
| 23 Jan 2024 | 27.16 | 27.17 | 27.05 | 27.24 | 27.24 | 1,560 |
| 22 Jan 2024 | 27.02 | 27.10 | 27.00 | 27.05 | 27.05 | 605 |
| 19 Jan 2024 | 27.22 | 27.22 | 27.08 | 27.10 | 27.10 | 8,033 |
| 18 Jan 2024 | 26.92 | 27.01 | 26.92 | 26.97 | 26.97 | 918 |
| 17 Jan 2024 | 26.75 | 26.79 | 26.68 | 26.65 | 26.65 | 8,005 |
| 16 Jan 2024 | 27.38 | 27.39 | 27.24 | 27.27 | 27.27 | 198 |
| 15 Jan 2024 | 27.74 | 27.75 | 27.62 | 27.68 | 27.68 | 1,356 |
| 12 Jan 2024 | 27.82 | 27.91 | 27.72 | 27.88 | 27.88 | 5,582 |
| 11 Jan 2024 | 27.74 | 27.82 | 27.55 | 27.61 | 27.61 | 11,698 |
| 10 Jan 2024 | 27.63 | 27.67 | 27.56 | 27.59 | 27.59 | 1,397 |
| 09 Jan 2024 | 27.72 | 27.75 | 27.56 | 27.64 | 27.64 | 3,983 |
| 08 Jan 2024 | 27.82 | 27.82 | 27.67 | 27.98 | 27.98 | 1,967 |
| 05 Jan 2024 | 27.89 | 28.14 | 27.89 | 28.08 | 28.08 | 728 |
| 04 Jan 2024 | 28.19 | 28.19 | 28.04 | 28.08 | 28.08 | 3,572 |
| 03 Jan 2024 | 28.01 | 28.04 | 27.95 | 28.02 | 28.02 | 1,106 |
| 02 Jan 2024 | 28.48 | 28.58 | 28.17 | 28.26 | 28.26 | 1,208 |
| 29 Dec 2023 | 28.59 | 28.59 | 28.53 | 28.60 | 28.60 | 272 |
| 28 Dec 2023 | 28.69 | 28.72 | 28.65 | 28.68 | 28.68 | 4,137 |
| 27 Dec 2023 | 28.19 | 28.38 | 28.19 | 28.32 | 28.32 | 17,582 |
| 22 Dec 2023 | 27.76 | 27.85 | 27.76 | 27.84 | 27.84 | 4,663 |
| 21 Dec 2023 | 27.91 | 27.91 | 27.84 | 28.03 | 28.03 | 11,934 |
| 20 Dec 2023 | 28.15 | 28.15 | 27.84 | 27.90 | 27.90 | 2,534 |
| 19 Dec 2023 | 27.78 | 28.06 | 27.78 | 28.06 | 28.06 | 15,063 |
| 18 Dec 2023 | 27.79 | 27.90 | 27.72 | 27.71 | 27.71 | 263 |
| 15 Dec 2023 | 28.08 | 28.08 | 27.89 | 28.00 | 28.00 | 7,376 |
| 14 Dec 2023 | 27.70 | 27.96 | 27.65 | 27.96 | 27.96 | 5,284 |
| 13 Dec 2023 | 27.14 | 27.14 | 26.98 | 26.98 | 26.98 | 2,641 |
| 12 Dec 2023 | 27.33 | 27.33 | 27.27 | 27.19 | 27.19 | 29 |
| 11 Dec 2023 | 27.08 | 27.28 | 27.08 | 27.26 | 27.26 | 1,223 |
| 08 Dec 2023 | 27.19 | 27.25 | 27.15 | 27.15 | 27.15 | 284 |
| 07 Dec 2023 | 27.12 | 27.16 | 27.12 | 27.17 | 27.17 | 383 |
| *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.