Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
Italy
BIT
JPMorgan Global Research Enhanced Index Equity ESG UCITS ETF (JREG)
JPMorgan Global Research Enhanced Index Equity ESG UCITS ETF (JREG) Historical

JREG JPMorgan Global Research Enhanced Index Equity ESG UCITS ETF

44.06

0.25 (0.57%)

Jun 07 2024 - Closed

Delayed by 15 minutes

JREG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	43.835	0.21	0.48%	43.855	43.935	43.735	99,018
Jun 05 2024	43.625	0.48	1.12%	43.37	43.625	43.32	40,276
Jun 04 2024	43.14	-0.05	-0.10%	43.19	43.275	43.03	19,980
Jun 03 2024	43.185	0.25	0.58%	43.56	43.59	43.185	28,925
May 31 2024	42.935	-0.22	-0.50%	43.105	43.195	42.90	32,621
May 30 2024	43.15	-0.18	-0.42%	43.15	43.285	43.14	37,829
May 29 2024	43.33	-0.18	-0.40%	43.435	43.435	43.225	13,042
May 28 2024	43.505	-0.13	-0.29%	43.615	43.66	43.45	34,238
May 27 2024	43.63	0.04	0.09%	43.57	43.635	43.51	72,076
May 24 2024	43.59	-0.12	-0.27%	43.425	43.61	43.39	19,659
May 23 2024	43.71	0.00	0.00%	43.92	43.935	43.685	28,606
May 22 2024	43.71	0.04	0.08%	43.68	43.745	43.625	52,467
May 21 2024	43.675	-0.06	-0.14%	43.68	43.685	43.56	7,633
May 20 2024	43.735	0.23	0.52%	43.635	43.76	43.615	19,966
May 17 2024	43.51	-0.12	-0.26%	43.55	43.65	43.49	90,116
May 16 2024	43.625	0.13	0.31%	43.71	43.71	43.595	67,453
May 15 2024	43.49	0.27	0.64%	43.265	43.54	43.265	60,177
May 14 2024	43.215	-0.03	-0.07%	43.19	43.28	43.115	30,825
May 13 2024	43.245	-0.07	-0.16%	43.41	43.41	43.23	36,028
May 10 2024	43.315	0.14	0.34%	43.26	43.44	43.26	19,005
May 09 2024	43.17	0.09	0.22%	43.115	43.21	43.045	33,520
May 08 2024	43.075	0.05	0.10%	43.15	43.165	42.895	96,491
May 07 2024	43.03	0.28	0.65%	43.10	43.10	42.905	22,639
May 06 2024	42.75	0.40	0.94%	42.65	42.765	42.56	24,724
May 03 2024	42.35	0.32	0.76%	42.285	42.465	42.195	27,149
May 02 2024	42.03	-0.32	-0.76%	42.105	42.21	42.03	20,318
Apr 30 2024	42.35	-0.21	-0.49%	42.61	42.61	42.325	9,271
Apr 29 2024	42.56	0.05	0.12%	42.555	42.64	42.49	17,384
Apr 26 2024	42.51	0.89	2.15%	42.245	42.51	42.125	15,152
Apr 25 2024	41.615	-0.61	-1.44%	42.02	42.02	41.59	14,382
Apr 24 2024	42.225	-0.01	-0.02%	42.43	42.45	42.225	35,617
Apr 23 2024	42.235	0.60	1.45%	42.02	42.235	41.895	10,074
Apr 22 2024	41.63	-0.05	-0.11%	41.765	41.885	41.62	18,357
Apr 19 2024	41.675	-0.35	-0.83%	41.625	41.78	41.525	250,582
Apr 18 2024	42.025	0.02	0.06%	41.96	42.055	41.80	23,147
Apr 17 2024	42.00	-0.14	-0.33%	42.125	42.33	41.995	10,960
Apr 16 2024	42.14	-0.60	-1.39%	42.225	42.26	42.04	34,182
Apr 15 2024	42.735	-0.14	-0.31%	42.92	43.07	42.735	37,971
Apr 12 2024	42.87	0.28	0.66%	43.15	43.155	42.87	8,903
Apr 11 2024	42.59	0.03	0.07%	42.65	42.72	42.515	16,703
Apr 10 2024	42.56	0.27	0.64%	42.61	42.695	42.315	9,200
Apr 09 2024	42.29	-0.34	-0.80%	42.61	42.645	42.29	9,672
Apr 08 2024	42.63	0.16	0.39%	42.585	42.70	42.505	28,133
Apr 05 2024	42.465	-0.38	-0.88%	42.305	42.575	42.215	21,590
Apr 04 2024	42.84	0.08	0.19%	42.71	42.895	42.695	18,413
Apr 03 2024	42.76	0.02	0.04%	42.69	42.86	42.645	30,148
Apr 02 2024	42.745	-0.41	-0.94%	43.195	43.27	42.655	39,633
Mar 28 2024	43.15	0.38	0.90%	43.03	43.16	43.03	18,470
Mar 27 2024	42.765	-0.12	-0.27%	42.89	42.96	42.765	18,557
Mar 26 2024	42.88	0.07	0.16%	42.785	42.90	42.775	33,263
Mar 25 2024	42.81	-0.13	-0.30%	42.885	42.905	42.695	54,615
Mar 22 2024	42.94	-0.02	-0.03%	43.01	43.055	42.855	20,172
Mar 21 2024	42.955	0.59	1.40%	42.73	42.955	42.59	42,559
Mar 20 2024	42.36	0.22	0.52%	42.30	42.41	42.27	91,654
Mar 19 2024	42.14	-0.02	-0.05%	42.18	42.19	41.97	12,197
Mar 18 2024	42.16	0.27	0.66%	41.955	42.175	41.91	40,713
Mar 15 2024	41.885	-0.21	-0.50%	42.155	42.225	41.805	12,517
Mar 14 2024	42.095	0.06	0.14%	42.195	42.21	42.05	9,859
Mar 13 2024	42.035	-0.02	-0.04%	42.075	42.125	42.025	16,031
Mar 12 2024	42.05	0.45	1.07%	41.78	42.05	41.71	15,943
Mar 11 2024	41.605	-0.38	-0.91%	41.60	41.685	41.505	18,138

JPMorgan Global Research...

Delayed Upgrade Clock