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
December 04, 2025	4,294	4,290	4,290	4,296	4,286	758
December 03, 2025	4,321	4,275	4,275	4,321	4,273	1,189
December 02, 2025	4,296	4,296.25	4,296.25	4,318	4,294	251
December 01, 2025	4,286	4,291.75	4,291.75	4,308.5	4,255	172
November 28, 2025	4,246.5	4,279	4,279	4,279	4,246.5	3,346
November 27, 2025	4,294.5	4,264	4,264	4,294.5	4,264	6
November 26, 2025	4,259	4,269.25	4,269.25	4,269.25	4,259	92,108
November 25, 2025	4,213	4,230	4,230	4,230	4,193.5	7,756
November 24, 2025	4,218	4,211.75	4,211.75	4,221	4,211.75	47
November 21, 2025	4,151	4,189	4,189	4,200.5	4,151	107
November 20, 2025	4,233.5	4,210.75	4,210.75	4,240.56	4,210.75	253
November 19, 2025	4,179.5	4,205.25	4,205.25	4,218.5	4,179.5	343
November 18, 2025	4,212.5	4,188.75	4,188.75	4,218.5	4,188.75	182
November 17, 2025	4,297.4	4,261.25	4,261.25	4,297.4	4,256.18	1,362
November 14, 2025	4,328.5	4,296.25	4,296.25	4,328.5	4,268.5	18,499
November 13, 2025	4,370	4,330	4,330	4,378	4,330	5,769
November 12, 2025	4,340	4,366.25	4,366.25	4,370	4,340	25
November 11, 2025	4,309	4,315.5	4,315.5	4,315.5	4,309	3,109
November 10, 2025	4,237.5	4,247.5	4,247.5	4,252.5	4,237.5	112
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

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