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
February 20, 2026	4,678	4,697.25	4,697.25	4,706.5	4,678	4,713
February 19, 2026	4,664	4,667.75	4,667.75	4,667.75	4,659.89	1,675
February 18, 2026	4,655	4,680.75	4,680.75	4,686.5	4,649	4,424
February 17, 2026	4,634	4,642.5	4,642.5	4,642.5	4,603.41	1,598
February 16, 2026	4,619	4,592.75	4,592.75	4,619	4,576	963
February 13, 2026	4,616	4,589.5	4,589.5	4,631	4,576	3,848
February 12, 2026	4,646	4,642	4,642	4,651.5	4,641.5	1,945
February 11, 2026	4,594.5	4,613.25	4,613.25	4,625.5	4,589	1,564
February 10, 2026	4,599.5	4,604	4,604	4,613	4,596.5	7,302
February 09, 2026	4,610	4,595	4,595	4,610	4,581	31
February 06, 2026	4,532	4,558.25	4,551	4,558.25	4,514.36	223
February 05, 2026	4,540.5	4,528	4,528	4,540.5	4,519.2	5,637
February 04, 2026	4,503.5	4,540	4,540	4,557.5	4,503.5	3,958
February 03, 2026	4,552.63	4,523.5	4,523.5	4,561	4,512	94
February 02, 2026	4,473	4,535.75	4,535.75	4,539.5	4,472.5	224
January 30, 2026	4,474.5	4,484.5	4,484.5	4,499.5	4,474.5	310
January 29, 2026	4,471.5	4,458.75	4,458.75	4,475.5	4,458.75	19
January 28, 2026	4,502	4,457	4,457	4,503	4,457	2,036
January 27, 2026	4,522	4,511.5	4,511.5	4,522	4,496.12	1,696
January 26, 2026	4,463.36	4,473	4,473	4,481.5	4,463.36	294
January 23, 2026	4,473.19	4,452.5	4,452.5	4,480	4,451.5	268
January 22, 2026	4,490.82	4,483.5	4,483.5	4,491	4,483	3,587
January 21, 2026	4,435.37	4,439.25	4,439.25	4,445	4,420.5	6,149
January 20, 2026	4,417.47	4,442.5	4,442.5	4,442.5	4,405	1,246
January 19, 2026	4,462	4,446.75	4,446.75	4,462	4,446.75	82,810
January 16, 2026	4,500.5	4,500.5	4,500.5	4,500.5	4,495	562
January 15, 2026	4,504.5	4,504.75	4,504.75	4,504.5	4,504.5	2
January 14, 2026	4,476.5	4,472.5	4,472.5	4,480.5	4,467.22	26,446
January 13, 2026	4,458.5	4,459.5	4,459.5	4,459.5	4,455	1,913
January 12, 2026	4,466	4,463.75	4,463.75	4,466	4,448.5	3,399
January 09, 2026	4,439	4,460.5	4,460.5	4,460.5	4,431	5,477
January 08, 2026	4,419	4,420.75	4,420.75	4,420.75	4,419	2,449
January 07, 2026	4,455	4,435	4,435	4,455	4,425	6,734
January 06, 2026	4,413.5	4,442	4,442	4,442	4,413.5	897
January 05, 2026	4,399.5	4,414.75	4,414.75	4,414.75	4,384.53	18,095
January 02, 2026	4,409	4,390.75	4,390.75	4,409	4,389	5,820
December 31, 2025	4,401.1	4,372	4,372	4,401.1	4,362.47	830
December 30, 2025	4,377.5	4,382.5	4,382.5	4,383	4,364.78	1,740
December 29, 2025	4,359.5	4,353.75	4,353.75	4,360.5	4,349	32
December 24, 2025	4,360.5	4,352	4,352	4,360.5	4,352	0
December 23, 2025	4,347	4,355	4,355	4,356	4,343.5	66
December 22, 2025	4,339.5	4,345	4,345	4,353	4,330	2,557
December 19, 2025	4,340.5	4,362.25	4,362.25	4,362.25	4,340.5	115
December 18, 2025	4,313.37	4,339.25	4,339.25	4,339.25	4,309.76	1,312
December 17, 2025	4,312.5	4,308	4,308	4,334	4,308	2,694
December 16, 2025	4,324	4,309.5	4,309.5	4,336	4,309.5	793
December 15, 2025	4,309.26	4,338.5	4,338.5	4,343	4,309.26	1,109
December 12, 2025	4,310	4,327	4,327	4,329	4,310	356
December 11, 2025	4,306.5	4,312.5	4,312.5	4,312.5	4,252	33,306
December 10, 2025	4,281	4,274.5	4,274.5	4,281	4,272.5	429
December 09, 2025	4,295	4,281.5	4,281.5	4,295	4,280	12
December 08, 2025	4,278	4,278	4,278	4,290.5	4,276	3,179
December 05, 2025	4,326.5	4,285	4,285	4,326.5	4,285	165
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

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