Jpm Jpn Etf A (JRJE)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 2284.65 | -11.85 | -0.52 | 2284.65 | 2284.65 | 2284.65 | 80 |
| 1721320200 | 2296.5 | -19 | -0.82 | 2303.8 | 2305.4 | 2295.55 | 1300 |
| 1721233800 | 2315.5 | -9.5 | -0.41 | 2311.5 | 2317 | 2311.5 | 12091 |
| 1721147400 | 2325 | 10 | 0.43 | 2325 | 2325 | 2325 | 13850 |
| 1721061000 | 2315 | -1.95 | -0.08 | 2315 | 2315 | 2315 | 0 |
| 1720801800 | 2316.95 | -8.65 | -0.37 | 2316.95 | 2316.95 | 2316.95 | 1283 |
| 1720715400 | 2325.6 | -3.1 | -0.13 | 2329.9 | 2329.9 | 2325.6 | 1417 |
| 1720629000 | 2328.7 | 34.6 | 1.51 | 2316.5 | 2332.2 | 2315.05 | 12642 |
| 1720542600 | 2294.1 | 10.75 | 0.47 | 2294.1 | 2294.1 | 2294.1 | 0 |
| 1720456200 | 2283.35 | -3.5 | -0.15 | 2277.7 | 2283.65 | 2274.7 | 462 |
| 1720197000 | 2286.85 | -12.5 | -0.54 | 2286.85 | 2286.85 | 2286.85 | 6080 |
| 1720110600 | 2299.35 | 23.15 | 1.02 | 2299.35 | 2299.35 | 2299.35 | 65 |
| 1720024200 | 2276.2 | 3.65 | 0.16 | 2279.5 | 2280.8 | 2275.85 | 5546 |
| 1719937800 | 2272.55 | 22.85 | 1.02 | 2272.8 | 2273.85 | 2268.35 | 1973 |
| 1719851400 | 2249.7 | -24.8 | -1.09 | 2256.6 | 2286.5 | 2245.95 | 10615 |
| 1719592200 | 2274.5 | 27.5 | 1.22 | 2249.5 | 2298.7 | 2247.35 | 2787 |
| 1719505800 | 2247 | 3 | 0.13 | 2247 | 2247 | 2247 | 1 |
| 1719419400 | 2244 | 8.9 | 0.40 | 2244 | 2244 | 2244 | 2500 |
| 1719333000 | 2235.1 | 24.8 | 1.12 | 2239.4 | 2239.4 | 2223.1 | 489 |
| 1719246600 | 2210.3 | 16.3 | 0.74 | 2199.3 | 2211.05 | 2197.1 | 70 |
| 1718987400 | 2194 | -7.05 | -0.32 | 2194 | 2194 | 2194 | 0 |
| 1718901000 | 2201.05 | 9.55 | 0.44 | 2204.4 | 2205.05 | 2198.2 | 1312 |
| 1718814600 | 2191.5 | -5.5 | -0.25 | 2203.8 | 2203.8 | 2191.3 | 4562 |
| 1718728200 | 2197 | 0.5 | 0.02 | 2197 | 2197 | 2197 | 8953 |
| 1718641800 | 2196.5 | -25.05 | -1.13 | 2196.5 | 2196.5 | 2196.5 | 293 |
| 1718382600 | 2221.55 | 14.4 | 0.65 | 2221.55 | 2221.55 | 2221.55 | 19761 |
| 1718296200 | 2207.15 | -46.2 | -2.05 | 2207.15 | 2207.15 | 2207.15 | 1523 |
| 1718209800 | 2253.35 | 3.35 | 0.15 | 2241.1 | 2273.8 | 2229.85 | 1650 |
| 1718123400 | 2250 | -25.3 | -1.11 | 2253.5 | 2253.5 | 2246.55 | 2731 |
| 1718037000 | 2275.3 | 14.85 | 0.66 | 2275.3 | 2275.3 | 2275.3 | 308 |
| 1717777800 | 2260.45 | 1.35 | 0.06 | 2260.45 | 2260.45 | 2260.45 | 295 |
| 1717691400 | 2259.1 | 4.6 | 0.20 | 2257.1 | 2291 | 2247.2 | 23 |
| 1717605000 | 2254.5 | -10.6 | -0.47 | 2254.5 | 2254.5 | 2254.5 | 0 |
| 1717518600 | 2265.1 | -4.35 | -0.19 | 2268.6 | 2302.65 | 2245.55 | 2116 |
| 1717432200 | 2269.45 | 17.85 | 0.79 | 2269.45 | 2269.45 | 2269.45 | 476 |
| 1717173000 | 2251.6 | 16.15 | 0.72 | 2251.6 | 2251.6 | 2251.6 | 2623 |
| 1717086600 | 2235.45 | 18.45 | 0.83 | 2230.4 | 2266.9 | 2220.4 | 1300 |
| 1717000200 | 2217 | -36.95 | -1.64 | 2226.2 | 2230.9 | 2216.4 | 2457 |
| 1716913800 | 2253.95 | 8.95 | 0.40 | 2253.95 | 2253.95 | 2253.95 | 720 |
| 1716568200 | 2245 | 8.8 | 0.39 | 2240.4 | 2245.55 | 2214.75 | 171 |
| 1716481800 | 2236.2 | 2.75 | 0.12 | 2236.2 | 2236.2 | 2236.2 | 1211 |
| 1716395400 | 2233.45 | -27.45 | -1.21 | 2233.45 | 2233.45 | 2233.45 | 0 |
| 1716309000 | 2260.9 | -14.85 | -0.65 | 2260.9 | 2260.9 | 2260.9 | 787 |
| 1716222600 | 2275.75 | 20.4 | 0.90 | 2275.75 | 2275.75 | 2275.75 | 44 |
| 1715963400 | 2255.35 | -8.75 | -0.39 | 2255.35 | 2255.35 | 2255.35 | 0 |
| 1715877000 | 2264.1 | -0.3 | -0.01 | 2271.7 | 2282.65 | 2257.25 | 3121 |
| 1715790600 | 2264.4 | 14.75 | 0.66 | 2264.4 | 2264.4 | 2264.4 | 1340 |
| 1715704200 | 2249.65 | -2.35 | -0.10 | 2248.6 | 2257.65 | 2230.6 | 3533 |
| 1715617800 | 2252 | -15.45 | -0.68 | 2252 | 2252 | 2252 | 31 |
| 1715358600 | 2267.45 | -7.1 | -0.31 | 2272.1 | 2278.5 | 2262.35 | 756 |
| 1715272200 | 2274.55 | 1.05 | 0.05 | 2274.55 | 2274.55 | 2274.55 | 55 |
| 1715185800 | 2273.5 | -27.3 | -1.19 | 2276 | 2278.15 | 2272.4 | 4010 |
| 1715099400 | 2300.8 | 7 | 0.31 | 2300.8 | 2300.8 | 2300.8 | 866 |
| 1714753800 | 2293.8 | 13.6 | 0.60 | 2293.8 | 2293.8 | 2293.8 | 0 |
| 1714667400 | 2280.2 | 31.5 | 1.40 | 2280 | 2284.6 | 2275.75 | 4103 |
| 1714581000 | 2248.7 | -12.15 | -0.54 | 2248.7 | 2248.7 | 2248.7 | 1861 |
| 1714494600 | 2260.85 | 6.25 | 0.28 | 2277.3 | 2283.3 | 2250.25 | 1511 |
| 1714408200 | 2254.6 | 3.55 | 0.16 | 2254.6 | 2254.6 | 2254.6 | 1559 |
| 1714149000 | 2251.05 | 26.4 | 1.19 | 2252.8 | 2253.15 | 2250.9 | 2000 |
| 1714062600 | 2224.65 | -45.6 | -2.01 | 2224.65 | 2224.65 | 2224.65 | 10583 |
| 1713976200 | 2270.25 | 8.8 | 0.39 | 2284.3 | 2287.75 | 2268 | 12348 |
| 1713889800 | 2261.45 | -2.25 | -0.10 | 2261.45 | 2261.45 | 2261.45 | 21344 |
| 1713803400 | 2263.7 | 14.2 | 0.63 | 2263.7 | 2263.7 | 2263.7 | 5660 |
| 1713544200 | 2249.5 | -8.7 | -0.39 | 2249.5 | 2249.5 | 2249.5 | 49 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
