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 Jpn Etf D (JRIE) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 2,056.80 2,056.80 2,056.80 2,016.05 200
2nd Apr 2025 (Wed) 2,105.00 2,105.00 2,105.00 2,115.30 346
1st Apr 2025 (Tue) 2,126.20 2,126.20 2,126.20 2,135.05 346
31st Mar 2025 (Mon) 2,130.30 2,133.00 2,130.30 2,130.85 692
28th Mar 2025 (Fri) 2,157.90 2,160.90 2,157.90 2,157.25 601
27th Mar 2025 (Thu) 2,219.80 2,219.80 2,209.30 2,209.30 0
26th Mar 2025 (Wed) 2,227.20 2,227.20 2,219.80 2,219.80 0
25th Mar 2025 (Tue) 2,222.40 2,227.20 2,222.40 2,227.20 0
24th Mar 2025 (Mon) 2,229.45 2,229.45 2,222.40 2,222.40 0
21st Mar 2025 (Fri) 2,214.85 2,229.45 2,214.85 2,229.45 0
20th Mar 2025 (Thu) 2,213.45 2,214.85 2,213.45 2,214.85 0
19th Mar 2025 (Wed) 2,199.90 2,213.45 2,199.90 2,213.45 0
18th Mar 2025 (Tue) 2,205.60 2,205.60 2,199.90 2,199.90 0
17th Mar 2025 (Mon) 2,192.30 2,205.60 2,192.30 2,205.60 0
14th Mar 2025 (Fri) 2,162.75 2,192.30 2,162.75 2,192.30 0
13th Mar 2025 (Thu) 2,161.60 2,162.75 2,161.60 2,162.75 0
12th Mar 2025 (Wed) 2,152.20 2,152.20 2,148.20 2,161.60 5,400
11th Mar 2025 (Tue) 2,160.50 2,160.50 2,122.75 2,122.75 0
10th Mar 2025 (Mon) 2,174.45 2,174.45 2,160.50 2,160.50 0
7th Mar 2025 (Fri) 2,198.90 2,198.90 2,174.45 2,174.45 0
6th Mar 2025 (Thu) 2,188.90 2,198.90 2,188.90 2,198.90 0
5th Mar 2025 (Wed) 2,169.05 2,188.90 2,169.05 2,188.90 0
4th Mar 2025 (Tue) 2,228.10 2,228.10 2,169.05 2,169.05 0
3rd Mar 2025 (Mon) 2,200.15 2,228.10 2,200.15 2,228.10 0
28th Feb 2025 (Fri) 2,232.55 2,232.55 2,200.15 2,200.15 0
27th Feb 2025 (Thu) 2,228.45 2,232.55 2,228.45 2,232.55 0
26th Feb 2025 (Wed) 2,213.85 2,228.45 2,213.85 2,228.45 0
25th Feb 2025 (Tue) 2,207.70 2,213.85 2,207.70 2,213.85 0
24th Feb 2025 (Mon) 2,224.80 2,224.80 2,207.70 2,207.70 0
21st Feb 2025 (Fri) 2,230.55 2,230.55 2,224.80 2,224.80 0
20th Feb 2025 (Thu) 2,236.20 2,236.20 2,230.55 2,230.55 0
19th Feb 2025 (Wed) 2,250.20 2,250.20 2,236.20 2,236.20 0
18th Feb 2025 (Tue) 2,251.85 2,251.85 2,250.20 2,250.20 0
17th Feb 2025 (Mon) 2,222.25 2,251.85 2,222.25 2,251.85 0
14th Feb 2025 (Fri) 2,225.15 2,225.15 2,222.25 2,222.25 0
13th Feb 2025 (Thu) 2,229.20 2,229.20 2,229.20 2,225.15 1,300
12th Feb 2025 (Wed) 2,240.30 2,240.30 2,199.35 2,199.35 0
11th Feb 2025 (Tue) 2,245.30 2,245.30 2,240.30 2,240.30 0
10th Feb 2025 (Mon) 2,239.60 2,245.30 2,239.60 2,245.30 0
7th Feb 2025 (Fri) 2,259.55 2,259.55 2,239.60 2,239.60 0
6th Feb 2025 (Thu) 2,227.70 2,259.55 2,227.70 2,259.55 0
5th Feb 2025 (Wed) 2,215.00 2,227.70 2,215.00 2,227.70 0
4th Feb 2025 (Tue) 2,215.90 2,215.90 2,215.00 2,215.00 0
FTSE 100 Latest
Value8,150.44
Change-324.30