Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Jpm Ez Etf A (JREZ)
Jpm Ez Etf A (JREZ) Historical

JREZ Jpm Ez Etf A

32.51

0.00 (0.00%)

Jul 21 2024 - Closed

Delayed by 15 minutes

JREZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	32.51	-0.32	-0.97%	32.60	32.6975	32.4975	3,666
Jul 18 2024	32.8275	-0.08	-0.24%	32.95	33.13	32.8175	11,031
Jul 17 2024	32.9075	-0.27	-0.80%	32.975	33.0925	32.77	513
Jul 16 2024	33.1725	-0.21	-0.63%	33.16	33.215	33.105	4,899
Jul 15 2024	33.3825	-0.37	-1.09%	33.38	33.4075	33.3275	5,006
Jul 12 2024	33.75	0.41	1.24%	33.495	33.76	33.365	3,412
Jul 11 2024	33.3375	0.19	0.57%	33.3375	33.3375	33.3375	3,594
Jul 10 2024	33.15	0.39	1.19%	32.97	33.175	32.96	1,104
Jul 09 2024	32.76	-0.46	-1.38%	32.76	32.76	32.76	1,150
Jul 08 2024	33.22	0.00	-0.01%	33.22	33.22	33.22	700
Jul 05 2024	33.2225	-0.06	-0.17%	33.415	33.835	33.035	1,300
Jul 04 2024	33.28	0.15	0.45%	33.28	33.28	33.28	31,660
Jul 03 2024	33.13	0.35	1.07%	33.08	33.225	33.055	1,217
Jul 02 2024	32.78	-0.15	-0.46%	32.63	32.785	32.515	423
Jul 01 2024	32.9325	0.27	0.83%	32.9325	32.9325	32.9325	1,496
Jun 28 2024	32.6625	-0.11	-0.32%	32.755	32.80	32.61	2,750
Jun 27 2024	32.7675	-0.15	-0.45%	32.815	32.9425	32.6825	9,092
Jun 26 2024	32.915	-0.06	-0.19%	32.915	32.915	32.915	3,029
Jun 25 2024	32.9775	-0.07	-0.20%	32.9775	32.9775	32.9775	0
Jun 24 2024	33.045	0.30	0.92%	33.045	33.045	33.045	0
Jun 21 2024	32.7425	-0.26	-0.79%	32.76	32.83	32.5625	88
Jun 20 2024	33.0025	0.42	1.29%	33.0025	33.0025	33.0025	0
Jun 19 2024	32.5825	-0.19	-0.58%	32.5825	32.5825	32.5825	1,487
Jun 18 2024	32.7725	0.21	0.64%	32.7725	32.7725	32.7725	0
Jun 17 2024	32.5625	0.15	0.47%	32.5625	32.5625	32.5625	0
Jun 14 2024	32.41	-0.55	-1.67%	32.48	32.535	32.2575	200
Jun 13 2024	32.96	-0.65	-1.93%	32.96	32.96	32.96	0
Jun 12 2024	33.61	0.44	1.32%	33.255	33.785	33.1425	1,031
Jun 11 2024	33.1725	-0.29	-0.85%	33.1725	33.1725	33.1725	2,957
Jun 10 2024	33.4575	-0.27	-0.81%	33.315	33.47	33.295	3,114
Jun 07 2024	33.73	-0.14	-0.40%	33.655	33.82	33.5875	1,000
Jun 06 2024	33.865	0.19	0.56%	33.865	33.865	33.865	0
Jun 05 2024	33.675	0.45	1.37%	33.675	33.675	33.675	11,234
Jun 04 2024	33.22	-0.28	-0.84%	33.22	33.22	33.22	7,185
Jun 03 2024	33.5025	0.18	0.54%	33.5025	33.5025	33.5025	400
May 31 2024	33.3225	-0.06	-0.19%	33.3225	33.3225	33.3225	10,735
May 30 2024	33.385	0.11	0.35%	33.385	33.385	33.385	0
May 29 2024	33.27	-0.38	-1.12%	33.27	33.27	33.27	280
May 28 2024	33.6475	-0.06	-0.18%	33.6475	33.6475	33.6475	1,195
May 24 2024	33.7075	0.02	0.04%	33.7075	33.7075	33.7075	1,378
May 23 2024	33.6925	0.07	0.21%	33.795	33.8025	33.61	700
May 22 2024	33.6225	-0.06	-0.16%	33.6225	33.6225	33.6225	205
May 21 2024	33.6775	-0.20	-0.60%	33.6775	33.6775	33.6775	2,150
May 20 2024	33.88	0.12	0.34%	33.88	33.88	33.88	0
May 17 2024	33.765	-0.08	-0.23%	33.765	33.765	33.765	1,221
May 16 2024	33.8425	-0.12	-0.35%	33.8425	33.8425	33.8425	0
May 15 2024	33.96	0.18	0.52%	33.96	33.96	33.96	1,070
May 14 2024	33.785	0.08	0.25%	33.785	33.785	33.785	0
May 13 2024	33.70	-0.03	-0.08%	33.735	33.74	33.6975	2,811
May 10 2024	33.7275	0.23	0.67%	33.625	33.78	33.6175	31
May 09 2024	33.5025	0.16	0.46%	33.48	33.5375	33.47	411
May 08 2024	33.3475	0.19	0.59%	33.37	33.3775	33.225	40
May 07 2024	33.1525	0.63	1.93%	33.80	33.80	32.8425	1,419
May 03 2024	32.525	0.20	0.61%	32.565	32.675	32.455	1,800
May 02 2024	32.3275	0.03	0.10%	32.3275	32.3275	32.3275	28,687
May 01 2024	32.295	-0.18	-0.55%	32.295	32.295	32.295	18,500
Apr 30 2024	32.4725	-0.33	-1.01%	32.4725	32.4725	32.4725	653,485
Apr 29 2024	32.805	-0.14	-0.43%	32.835	32.8425	32.7775	5,488
Apr 26 2024	32.9475	0.50	1.56%	32.96	33.0675	32.8775	24,814
Apr 25 2024	32.4425	-0.20	-0.61%	32.4425	32.4425	32.4425	96
Apr 24 2024	32.6425	-0.16	-0.50%	32.895	32.9275	32.5775	400
Apr 23 2024	32.805	0.59	1.82%	32.55	32.805	32.545	16,905

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions