Jpm Jpn Etf D (JRIE)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 2225.15 | 25.8 | 1.17 | 2229.2 | 2232.15 | 2223.9 | 1300 |
| 1739381400 | 2199.35 | -40.95 | -1.83 | 2199.35 | 2199.35 | 2199.35 | 0 |
| 1739295000 | 2240.3 | -5 | -0.22 | 2240.3 | 2240.3 | 2240.3 | 0 |
| 1739208600 | 2245.3 | 5.7 | 0.25 | 2245.3 | 2245.3 | 2245.3 | 0 |
| 1738949400 | 2239.6 | -19.95 | -0.88 | 2239.6 | 2239.6 | 2239.6 | 0 |
| 1738863000 | 2259.55 | 31.85 | 1.43 | 2259.55 | 2259.55 | 2259.55 | 0 |
| 1738776600 | 2227.7 | 12.7 | 0.57 | 2227.7 | 2227.7 | 2227.7 | 0 |
| 1738690200 | 2215 | -0.9 | -0.04 | 2215 | 2215 | 2215 | 0 |
| 1738603800 | 2215.9 | -30.2 | -1.34 | 2215.9 | 2215.9 | 2215.9 | 0 |
| 1738344600 | 2246.1 | 0.2 | 0.01 | 2246.1 | 2246.1 | 2246.1 | 0 |
| 1738258200 | 2245.9 | 19.65 | 0.88 | 2245.9 | 2245.9 | 2245.9 | 0 |
| 1738171800 | 2226.25 | 8.4 | 0.38 | 2226.25 | 2226.25 | 2226.25 | 0 |
| 1738085400 | 2217.85 | 18.5 | 0.84 | 2217.85 | 2217.85 | 2217.85 | 0 |
| 1737999000 | 2199.35 | -26.6 | -1.19 | 2199.35 | 2199.35 | 2199.35 | 0 |
| 1737739800 | 2225.95 | 2.45 | 0.11 | 2225.95 | 2225.95 | 2225.95 | 0 |
| 1737653400 | 2223.5 | 3.3 | 0.15 | 2223.5 | 2223.5 | 2223.5 | 0 |
| 1737567000 | 2220.2 | 5.9 | 0.27 | 2220.2 | 2220.2 | 2220.2 | 0 |
| 1737480600 | 2214.3 | 10.5 | 0.48 | 2214.3 | 2214.3 | 2214.3 | 0 |
| 1737394200 | 2203.8 | 0.05 | 0.00 | 2203.8 | 2203.8 | 2203.8 | 0 |
| 1737135000 | 2203.75 | 16.25 | 0.74 | 2203.75 | 2203.75 | 2203.75 | 0 |
| 1737048600 | 2187.5 | -2.25 | -0.10 | 2187.5 | 2187.5 | 2187.5 | 0 |
| 1736962200 | 2189.75 | 21.1 | 0.97 | 2189.75 | 2189.75 | 2189.75 | 0 |
| 1736875800 | 2168.65 | -1.15 | -0.05 | 2168.65 | 2168.65 | 2168.65 | 0 |
| 1736789400 | 2169.8 | -4.6 | -0.21 | 2169.8 | 2169.8 | 2169.8 | 0 |
| 1736530200 | 2174.4 | -17.1 | -0.78 | 2177.3 | 2180.7 | 2166.45 | 190 |
| 1736443800 | 2191.5 | -10.65 | -0.48 | 2191.5 | 2191.5 | 2191.5 | 0 |
| 1736357400 | 2202.15 | 2.6 | 0.12 | 2202.15 | 2202.15 | 2202.15 | 0 |
| 1736271000 | 2199.55 | 2.55 | 0.12 | 2192 | 2200.65 | 2189.1 | 760 |
| 1736184600 | 2197 | 0.15 | 0.01 | 2197 | 2197 | 2197 | 0 |
| 1735925400 | 2196.85 | -12.45 | -0.56 | 2196.85 | 2196.85 | 2196.85 | 0 |
| 1735839000 | 2209.3 | 31 | 1.42 | 2209.3 | 2209.3 | 2209.3 | 0 |
| 1735666200 | 2178.3 | 0 | 0.00 | 2178.3 | 2178.3 | 2178.3 | 0 |
| 1735579800 | 2178.3 | -9.3 | -0.43 | 2178.3 | 2178.3 | 2178.3 | 0 |
| 1735320600 | 2187.6 | 46.05 | 2.15 | 2187.6 | 2187.6 | 2187.6 | 0 |
| 1735061400 | 2141.55 | 0 | 0.00 | 2141.55 | 2141.55 | 2141.55 | 0 |
| 1734975000 | 2141.55 | -5.2 | -0.24 | 2141.55 | 2141.55 | 2141.55 | 0 |
| 1734715800 | 2146.75 | -0.35 | -0.02 | 2146.75 | 2146.75 | 2146.75 | 0 |
| 1734629400 | 2147.1 | -21.9 | -1.01 | 2147.1 | 2147.1 | 2147.1 | 0 |
| 1734543000 | 2169 | -0.3 | -0.01 | 2169 | 2169 | 2169 | 0 |
| 1734456600 | 2169.3 | -7.55 | -0.35 | 2169.3 | 2169.3 | 2169.3 | 0 |
| 1734370200 | 2176.85 | -23.7 | -1.08 | 2176.85 | 2176.85 | 2176.85 | 0 |
| 1734111000 | 2200.55 | -24.5 | -1.10 | 2201.7 | 2201.9 | 2200.25 | 2 |
| 1734024600 | 2225.05 | -1.25 | -0.06 | 2225.05 | 2225.05 | 2225.05 | 0 |
| 1733938200 | 2226.3 | 23.8 | 1.08 | 2226.3 | 2226.3 | 2226.3 | 0 |
| 1733851800 | 2202.5 | -8.6 | -0.39 | 2206.1 | 2208.1 | 2200.55 | 190 |
| 1733765400 | 2211.1 | -18.05 | -0.81 | 2212.3 | 2212.3 | 2206.3 | 703 |
| 1733506200 | 2229.15 | -5.05 | -0.23 | 2229.15 | 2229.15 | 2229.15 | 0 |
| 1733419800 | 2234.2 | -7.95 | -0.35 | 2234.2 | 2234.2 | 2234.2 | 0 |
| 1733333400 | 2242.15 | -13.35 | -0.59 | 2242.15 | 2242.15 | 2242.15 | 0 |
| 1733247000 | 2255.5 | 24.7 | 1.11 | 2255.5 | 2255.5 | 2255.5 | 0 |
| 1733160600 | 2230.8 | 45.7 | 2.09 | 2230.8 | 2230.8 | 2230.8 | 0 |
| 1732901400 | 2185.1 | 16.35 | 0.75 | 2185.1 | 2185.1 | 2185.1 | 0 |
| 1732815000 | 2168.75 | 23.25 | 1.08 | 2168.75 | 2168.75 | 2168.75 | 0 |
| 1732728600 | 2145.5 | -14.2 | -0.66 | 2145.5 | 2145.5 | 2145.5 | 0 |
| 1732642200 | 2159.7 | -13.9 | -0.64 | 2159.7 | 2159.7 | 2159.7 | 0 |
| 1732555800 | 2173.6 | 9.35 | 0.43 | 2173.6 | 2173.6 | 2173.6 | 0 |
| 1732296600 | 2164.25 | 23.85 | 1.11 | 2164.25 | 2164.25 | 2164.25 | 0 |
| 1732210200 | 2140.4 | 27.7 | 1.31 | 2140.4 | 2140.4 | 2140.4 | 0 |
| 1732123800 | 2112.7 | -25.7 | -1.20 | 2112.7 | 2112.7 | 2112.7 | 0 |
| 1732037400 | 2138.4 | -4.15 | -0.19 | 2138.4 | 2138.4 | 2138.4 | 0 |
| 1731951000 | 2142.55 | 10.8 | 0.51 | 2142.55 | 2142.55 | 2142.55 | 0 |
| 1731691800 | 2131.75 | -8.45 | -0.39 | 2131.75 | 2131.75 | 2131.75 | 0 |
| 1731605400 | 2140.2 | 11.9 | 0.56 | 2140.2 | 2140.2 | 2140.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
