Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jpm Em Rei Etf (JMRE) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Apr 2025 (Wed) 2,475.00 2,475.00 2,464.00 2,464.00 2,382
1st Apr 2025 (Tue) 2,449.50 2,475.00 2,449.50 2,475.00 14,439
31st Mar 2025 (Mon) 2,444.50 2,444.50 2,444.50 2,449.50 4,864
28th Mar 2025 (Fri) 2,488.00 2,488.00 2,488.00 2,468.00 36
27th Mar 2025 (Thu) 2,517.75 2,517.75 2,516.00 2,516.00 371
26th Mar 2025 (Wed) 2,521.00 2,521.00 2,521.00 2,517.75 3,812
25th Mar 2025 (Tue) 2,513.00 2,525.50 2,513.00 2,519.25 2,469
24th Mar 2025 (Mon) 2,529.00 2,530.50 2,518.50 2,527.25 7,541
21st Mar 2025 (Fri) 2,507.00 2,507.00 2,507.00 2,513.00 12,033
20th Mar 2025 (Thu) 2,533.25 2,533.25 2,512.75 2,512.75 19
19th Mar 2025 (Wed) 2,529.25 2,533.25 2,529.25 2,533.25 1,336
18th Mar 2025 (Tue) 2,531.25 2,531.25 2,529.25 2,529.25 1,560
17th Mar 2025 (Mon) 2,500.75 2,531.25 2,500.75 2,531.25 125
14th Mar 2025 (Fri) 2,458.00 2,500.75 2,458.00 2,500.75 5,605
13th Mar 2025 (Thu) 2,460.75 2,460.75 2,458.00 2,458.00 19
12th Mar 2025 (Wed) 2,463.00 2,466.00 2,463.00 2,460.75 2,150
11th Mar 2025 (Tue) 2,459.00 2,459.00 2,440.00 2,440.00 134
10th Mar 2025 (Mon) 2,482.50 2,482.50 2,453.00 2,453.00 320
7th Mar 2025 (Fri) 2,507.00 2,507.00 2,482.50 2,482.50 52
6th Mar 2025 (Thu) 2,486.25 2,507.00 2,486.25 2,507.00 132
5th Mar 2025 (Wed) 2,442.75 2,486.25 2,442.75 2,486.25 1,963
4th Mar 2025 (Tue) 2,480.00 2,480.00 2,442.75 2,442.75 3,815
3rd Mar 2025 (Mon) 2,485.50 2,485.50 2,485.50 2,480.00 3,311
28th Feb 2025 (Fri) 2,480.00 2,480.00 2,480.00 2,484.50 172
27th Feb 2025 (Thu) 2,540.50 2,540.50 2,540.50 2,539.75 1,172
26th Feb 2025 (Wed) 2,529.50 2,566.75 2,529.50 2,566.75 235,377
25th Feb 2025 (Tue) 2,543.00 2,543.00 2,529.50 2,529.50 1,388
24th Feb 2025 (Mon) 2,593.50 2,593.50 2,543.00 2,543.00 1,194
21st Feb 2025 (Fri) 2,582.00 2,593.50 2,582.00 2,593.50 3,003
20th Feb 2025 (Thu) 2,576.25 2,582.00 2,576.25 2,582.00 1,766
19th Feb 2025 (Wed) 2,577.25 2,577.25 2,576.25 2,576.25 4,493
18th Feb 2025 (Tue) 2,570.75 2,577.25 2,570.75 2,577.25 68,390
17th Feb 2025 (Mon) 2,549.50 2,570.75 2,549.50 2,570.75 32
14th Feb 2025 (Fri) 2,545.75 2,549.50 2,545.75 2,549.50 1,693
13th Feb 2025 (Thu) 2,553.75 2,553.75 2,545.75 2,545.75 58
12th Feb 2025 (Wed) 2,552.50 2,552.50 2,552.50 2,553.75 2,462
11th Feb 2025 (Tue) 2,547.50 2,547.50 2,547.50 2,551.00 2,866
10th Feb 2025 (Mon) 2,549.50 2,549.50 2,549.50 2,557.00 733
7th Feb 2025 (Fri) 2,519.00 2,530.50 2,519.00 2,530.50 7
6th Feb 2025 (Thu) 2,512.50 2,521.50 2,512.50 2,519.00 327
5th Feb 2025 (Wed) 2,516.75 2,516.75 2,496.25 2,496.25 11,605
4th Feb 2025 (Tue) 2,507.00 2,507.00 2,507.00 2,516.75 21
3rd Feb 2025 (Mon) 2,522.25 2,522.25 2,490.00 2,490.00 37
FTSE 100 Latest
Value8,474.74
Change-133.74