Jpm Jpn Etf A Historical Data - JREJ | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Jpm Jpn Etf A (JREJ)
Jpm Jpn Etf A (JREJ) Historical

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715790600	28.688	0.37	1.30	28.541	28.69	28.541	366
1715704200	28.32	0.07	0.26	28.221	28.5005	28.001	14533
1715617800	28.246	-0.12	-0.42	28.246	28.246	28.246	0
1715358600	28.365	-0.1	-0.34	28.46	28.492	28.315	1300
1715272200	28.461	0.06	0.22	28.461	28.461	28.461	2500
1715185800	28.3975	-0.47	-1.64	28.3975	28.3975	28.3975	0
1715099400	28.87	-0.02	-0.07	29.007	29.0405	28.7965	169
1714753800	28.89	0.4	1.39	28.759	29.1455	28.601	125
1714667400	28.4935	0.41	1.46	28.406	28.537	28.385	2600
1714581000	28.084	-0.17	-0.59	28.084	28.084	28.084	0
1714494600	28.25	-0.05	-0.17	28.548	28.589	28.153	2525
1714408200	28.2975	0.26	0.94	28.2975	28.2975	28.2975	0
1714149000	28.0335	0.24	0.87	28.0335	28.0335	28.0335	0
1714062600	27.793	-0.42	-1.50	27.793	27.793	27.793	0
1713976200	28.215	0.08	0.30	28.35	28.361	28.2045	1335
1713889800	28.132	0.21	0.74	28.037	28.1965	27.8725	1300
1713803400	27.924	0.01	0.03	27.924	27.924	27.924	0
1713544200	27.915	-0.23	-0.83	27.915	27.915	27.915	0
1713457800	28.1475	0.11	0.39	28.087	28.1855	28.06	4594
1713371400	28.039	-0.33	-1.17	28.086	28.1735	28.0145	297
1713285000	28.3705	-0.62	-2.13	28.3705	28.3705	28.3705	0
1713198600	28.987	0.01	0.03	28.987	28.987	28.987	0
1712939400	28.977	-0.03	-0.12	28.977	28.977	28.977	0
1712853000	29.0115	-0.01	-0.04	29.249	29.249	28.9405	363
1712766600	29.0235	-0.34	-1.14	29.0235	29.0235	29.0235	0
1712680200	29.3595	-0.1	-0.33	29.3595	29.3595	29.3595	0
1712593800	29.4555	0.25	0.87	29.4555	29.4555	29.4555	0
1712334600	29.2015	-0.26	-0.88	29.2	29.2265	29.15	3527
1712248200	29.4615	0.07	0.22	29.4615	29.4615	29.4615	0
1712161800	29.3965	0.3	1.04	29.145	29.661	29.065	47999
1712075400	29.0925	-0.72	-2.42	29.815	29.815	28.8955	29894
1711647000	29.815	0.05	0.18	29.778	29.855	29.558	3900
1711560600	29.762	-0.11	-0.38	29.83	29.889	29.6825	187
1711474200	29.8765	0.15	0.49	29.8765	29.8765	29.8765	0
1711387800	29.73	-0.24	-0.81	29.629	29.73	29.6055	201
1711128600	29.974	-0.08	-0.25	30.02	30.0555	29.974	1400
1711042200	30.05	0.37	1.24	29.969	30.0745	29.7455	2000
1710955800	29.681	0.01	0.03	29.681	29.681	29.681	0
1710869400	29.673	0.16	0.55	29.513	29.7015	29.45	3784
1710783000	29.511	0.49	1.69	29.511	29.511	29.511	0
1710523800	29.02	0.13	0.46	29.02	29.02	29.02	0
1710437400	28.887	-0.09	-0.31	29.129	29.323	28.862	1454
1710351000	28.977	-0.2	-0.69	28.999	29.012	28.97	672
1710264600	29.177	0.16	0.54	29.056	29.277	28.8035	2600
1710178200	29.02	-0.8	-2.67	29.19	29.23	29.02	516
1709919000	29.8175	0.04	0.12	29.915	29.991	29.8175	1300
1709832600	29.781	-0.02	-0.08	29.781	29.781	29.781	41925
1709746200	29.8035	0.44	1.51	29.8035	29.8035	29.8035	0
1709659800	29.36	0.15	0.52	29.454	29.73	29.3175	184
1709573400	29.2085	-0.09	-0.30	29.183	29.2215	29.1665	1092
1709314200	29.2955	0.45	1.55	29.229	29.342	29.0955	6422
1709227800	28.8485	0.1	0.36	28.8485	28.8485	28.8485	0
1709141400	28.7455	-0.2	-0.70	28.76	28.7625	28.7455	15400
1709055000	28.9495	0.01	0.03	28.9495	28.9495	28.9495	0
1708968600	28.9395	0.03	0.11	28.9395	28.9395	28.9395	0
1708709400	28.9065	0.16	0.57	28.9065	28.9065	28.9065	0
1708623000	28.7435	0.36	1.26	28.771	28.9545	28.5965	352
1708536600	28.387	0.02	0.08	28.409	28.4275	28.382	2600
1708450200	28.364	-0.2	-0.69	28.364	28.364	28.364	0
1708363800	28.562	0.21	0.75	28.585	28.612	28.5475	5200
1708104600	28.3505	0.18	0.66	28.247	28.388	28.063	13588

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