JPMorgan ETF Historical Data - JREM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Germany
TG
JPMorgan ETF (JREM)
JPMorgan ETF (JREM) Historical

JPMorgan ETF (JREM)

29.265

0.18

( 0.62% )

Updated: 07:42:49

Realtime Data

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741728420	28.93	-0.41	-1.40	29.225	29.225	28.93	382
1741642020	29.34	-0.24	-0.81	29.385	29.385	29.34	109
1741382820	29.58	-0.27	-0.90	29.81	29.83	29.58	276
1741296420	29.85	0.14	0.45	29.9	29.94	29.81	930
1741210020	29.715	0.16	0.54	29.87	29.88	29.715	722
1741123620	29.555	-0.53	-1.76	29.76	29.76	29.555	21
1741037220	30.085	0.14	0.47	30.17	30.185	30.085	340
1740778020	29.945	-0.84	-2.73	30.475	30.475	29.945	168
1740691620	30.785	-0.3	-0.97	30.845	30.845	30.785	165
1740605220	31.085	0.55	1.78	30.985	31.085	30.98	399
1740518820	30.54	-0.09	-0.29	30.56	30.56	30.54	73
1740432420	30.63	-0.73	-2.33	31.105	31.105	30.63	266
1740173220	31.36	0.22	0.72	31.14	31.375	31.14	640
1740086820	31.135	0.07	0.21	30.865	31.245	30.865	133
1740000420	31.07	0.02	0.05	31.15	31.15	31.07	3228
1739914020	31.055	0.16	0.53	31.095	31.095	31.055	207
1739827620	30.89	0.19	0.60	30.94	30.94	30.785	208
1739568420	30.705	0.31	1.00	30.69	30.705	30.69	354
1739482020	30.4	-0.2	-0.64	30.44	30.465	30.39	440
1739395620	30.595	0.12	0.39	30.565	30.63	30.565	187
1739309220	30.475	-0.25	-0.81	30.475	30.475	30.475	275
1739222820	30.725	0.24	0.79	30.595	30.725	30.595	238
1738963620	30.485	0.27	0.91	30.5	30.5	30.485	235
1738877220	30.21	0.29	0.97	30.18	30.25	30.165	314
1738790820	29.92	-0.25	-0.83	29.92	29.92	29.92	21
1738704420	30.17	0.27	0.90	30.115	30.18	30.065	879
1738618020	29.9	-0.35	-1.14	29.745	29.9	29.69	564
1738358820	30.245	0.37	1.24	30.265	30.265	30.225	85
1738272420	29.875	0.36	1.20	29.725	29.875	29.725	127
1738186020	29.52	0.2	0.68	29.74	29.79	29.52	158
1738099620	29.32	0.27	0.91	29.235	29.335	29.235	97
1738013220	29.055	-0.57	-1.92	29.065	29.105	29.055	197
1737754020	29.625	0.09	0.30	29.73	29.73	29.595	421
1737667620	29.535	-0.03	-0.10	29.62	29.62	29.535	91
1737581220	29.565	-0.04	-0.12	29.495	29.59	29.495	442
1737494820	29.6	0.01	0.02	29.715	29.715	29.6	248
1737408420	29.595	0.13	0.46	29.675	29.7	29.595	718
1737149220	29.46	-0.16	-0.54	29.515	29.515	29.46	506
1737062820	29.62	0.31	1.04	29.525	29.655	29.525	341
1736976420	29.315	0.15	0.50	29.025	29.315	29	531
1736890020	29.17	-0.05	-0.17	29.23	29.23	29.17	117
1736803620	29.22	0	0.00	29.22	29.22	29.22	0
1736544420	29.22	-0.21	-0.71	29.22	29.22	29.22	466
1736458020	29.43	0.04	0.15	29.42	29.44	29.41	544
1736371620	29.385	-0.12	-0.39	29.49	29.49	29.385	476
1736285220	29.5	-0.14	-0.47	29.575	29.585	29.5	112
1736198820	29.64	0.04	0.14	29.64	29.64	29.64	17
1735939620	29.6	0.18	0.59	29.87	29.87	29.595	48
1735853220	29.425	0.07	0.22	29.285	29.495	29.285	102
1735594020	29.36	0	0.00	29.36	29.36	29.36	0
1735334820	29.36	-0.01	-0.03	29.42	29.42	29.36	236
1734989220	29.37	0.22	0.75	29.445	29.515	29.37	115
1734730020	29.15	-0.35	-1.17	29.23	29.23	29.15	431
1734643620	29.495	-0.14	-0.46	29.43	29.495	29.43	46
1734557220	29.63	0.18	0.59	29.665	29.77	29.63	125
1734470820	29.455	-0.31	-1.04	29.46	29.46	29.455	106
1734384420	29.765	-0.19	-0.63	29.775	29.775	29.755	74
1734125220	29.955	0.25	0.86	29.955	29.955	29.955	11
1734038820	29.7	-0.11	-0.35	30.055	30.055	29.7	1022

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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