JPMorgan ETFs (Ireland) ICAV - Europe Research Enhanced Index Equity (ESG) UCITS ETF - JERE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	4,225	4,206.5	4,206.5	4,225	4,206.5	949
November 06, 2025	4,232	4,225.5	4,225.5	4,233.5	4,225.5	1,142
November 05, 2025	4,216	4,252.75	4,252.75	4,257	4,216	34
November 04, 2025	4,195	4,236	4,236	4,236	4,192	5,948
November 03, 2025	4,235.5	4,224.5	4,224.5	4,235.5	4,224.5	959
October 31, 2025	4,291.5	4,240.5	4,240.5	4,291.5	4,236	2,588
October 30, 2025	4,251.5	4,263	4,263	4,263	4,251.5	3
October 29, 2025	4,266.5	4,273.5	4,273.5	4,273.5	4,266.5	79
October 28, 2025	4,248	4,261.5	4,261.5	4,261.5	4,248	0
October 27, 2025	4,244	4,249.5	4,249.5	4,270	4,244	78
October 24, 2025	4,225.98	4,239.5	4,239.5	4,239.5	4,225.98	46
October 23, 2025	4,210.5	4,216.5	4,216.5	4,216.5	4,210.5	31
October 22, 2025	4,182	4,189.75	4,189.75	4,205	4,182	11,332
October 21, 2025	4,187.5	4,191.75	4,191.75	4,191.75	4,180	3,625
October 20, 2025	4,172.5	4,190.75	4,190.75	4,190.75	4,172.5	8,505
October 17, 2025	4,132	4,160.5	4,160.5	4,172.74	4,126.41	1,026
October 16, 2025	4,161.5	4,188	4,188	4,188	4,152.5	9
October 15, 2025	4,165.5	4,159	4,159	4,171	4,156.5	2,069
October 14, 2025	4,122.5	4,141.5	4,141.5	4,141.5	4,111.5	277
October 13, 2025	4,143.5	4,133.25	4,133.25	4,157	4,129	2,702
October 10, 2025	4,177	4,128.25	4,128.25	4,180.3	4,128.25	840
October 09, 2025	4,185	4,171.25	4,172.5	4,185	4,171.25	83
October 08, 2025	4,149.5	4,179.25	4,179.25	4,179.25	4,147.5	5,113
October 07, 2025	4,154.53	4,151.25	4,151.25	4,171.5	4,151.25	5,010
October 06, 2025	4,150.5	4,164	4,164	4,164.5	4,148	518
October 03, 2025	4,173.54	4,171.75	4,171.75	4,177	4,169	10,010
October 02, 2025	4,160.85	4,159.5	4,159.5	4,163	4,120	6,451
October 01, 2025	4,082	4,124	4,124	4,124	4,082	76
September 30, 2025	4,057.5	4,076.25	4,076.25	4,076.25	4,053.5	7,369
September 29, 2025	4,056	4,062.5	4,062.5	4,072.5	4,056	13,266
September 26, 2025	4,051.5	4,052.25	4,052.25	4,056.5	4,051.5	57
September 25, 2025	4,027	4,026	4,026	4,033.5	4,026	11
September 24, 2025	4,076.5	4,044.25	4,044.25	4,079	4,040.5	1,249
September 23, 2025	4,047	4,057.5	4,057.5	4,066.5	4,047	1,342
September 22, 2025	4,035.5	4,038.5	4,038.5	4,063	4,025.5	229
September 19, 2025	4,038.5	4,043.75	4,043.75	4,053	4,038.5	136
September 18, 2025	4,031	4,039.25	4,039.25	4,055.5	4,012	432
September 17, 2025	3,999	3,988	3,988	3,999	3,988	2
September 16, 2025	4,020	3,987.25	3,987.25	4,020	3,987.25	42,004
September 15, 2025	4,013	4,022.5	4,022.5	4,026.47	4,013	280
September 12, 2025	4,013	4,007.25	4,007.25	4,019	4,007.25	12
September 11, 2025	4,008	4,011.25	4,011.25	4,022.5	4,008	977
September 10, 2025	4,004.5	3,996.75	3,996.75	4,017.5	3,993.5	21
September 09, 2025	3,998.5	4,007.5	4,007.5	4,007.5	3,998.5	6
September 08, 2025	3,998.5	4,014.75	4,014.75	4,014.75	3,998.5	7
September 05, 2025	4,003.5	3,987.25	3,987.25	4,008	3,987.25	8
September 04, 2025	3,980.5	3,998	3,998	3,998	3,980.5	4,876
September 03, 2025	3,973	3,975	3,975	3,986.5	3,964	241
September 02, 2025	3,979	3,956.5	3,956.5	3,980.25	3,956.5	480
September 01, 2025	4,002	3,982.5	3,982.5	4,006.5	3,982.5	438
August 29, 2025	4,006.5	3,989.5	3,989.5	4,008	3,989.5	8
August 28, 2025	4,016	4,007.25	4,007.25	4,019.5	4,001.9	370
August 27, 2025	4,000	4,001	4,001	4,001.5	3,990	49
August 26, 2025	4,004.5	4,003.75	4,003.75	4,021.5	4,002	1,069
August 22, 2025	4,049	4,068.25	4,068.25	4,075	4,049	6,037
August 21, 2025	4,055.5	4,044.5	4,044.5	4,055.5	4,036	13
August 20, 2025	4,022.5	4,054.5	4,054.5	4,054.5	4,022.5	504
August 19, 2025	4,009.5	4,039.75	4,039.75	4,039.75	4,009.5	222
August 18, 2025	4,033	3,994.5	3,994.5	4,033	3,983.5	5
August 15, 2025	4,031	4,003.5	4,003.5	4,031	3,996	65

JPMorgan ETFs (Ireland) ICAV - Europe Research Enhanced Index Equity (ESG) UCITS ETF (JERE.L) LSE