JPMorgan ETFs (Ireland) ICAV - Global Research Enhanced Index Equity UCITS ETF - USD (acc) - JGRE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,622	4,615	4,615	4,623.38	4,592.06	15,842
February 19, 2026	4,609	4,611	4,611	4,614.85	4,592.73	33,213
February 18, 2026	4,576	4,602	4,602	4,604.68	4,574.13	102,726
February 17, 2026	4,537	4,568	4,568	4,571.35	4,532.56	19,991
February 16, 2026	4,539	4,531.5	4,531.5	4,544.73	4,526.95	20,245
February 13, 2026	4,539	4,546.75	4,546.75	4,549.64	4,514.5	35,375
February 12, 2026	4,617	4,556.5	4,556.5	4,617	4,556.5	25,110
February 11, 2026	4,592.08	4,587	4,587	4,615	4,569	160,063
February 10, 2026	4,577	4,590	4,590	4,599.64	4,572.5	13,391
February 09, 2026	4,568.5	4,574	4,574	4,577.8	4,551.4	15,694
February 06, 2026	4,489.39	4,541	4,541	4,541.25	4,488.25	13,891
February 05, 2026	4,528.45	4,515.5	4,515.5	4,547	4,496.1	51,325
February 04, 2026	4,518.5	4,526.5	4,526.5	4,529.23	4,501.18	17,554
February 03, 2026	4,546	4,515.25	4,515.25	4,555.5	4,513.5	68,835
February 02, 2026	4,468.5	4,547.5	4,547.5	4,551	4,468.5	16,198
January 30, 2026	4,474	4,500.5	4,500.5	4,515.75	4,470.84	22,600
January 29, 2026	4,502	4,469.5	4,469.5	4,516.5	4,455	10,387
January 28, 2026	4,515.23	4,501.35	4,501.35	4,518.35	4,501.07	12,888
January 27, 2026	4,529.5	4,516.77	4,516.77	4,529.5	4,498.2	11,598
January 26, 2026	4,498.5	4,505.5	4,505.5	4,513.38	4,481.18	31,973
January 23, 2026	4,545.5	4,516	4,516	4,546	4,513.5	157,524
January 22, 2026	4,545	4,541	4,541	4,564	4,536.68	48,583
January 21, 2026	4,490.5	4,515	4,515	4,526.35	4,480	9,089
January 20, 2026	4,494.94	4,507	4,507	4,507	4,476.5	37,314
January 19, 2026	4,540.5	4,522.5	4,522.5	4,548.38	4,521.15	10,866
January 16, 2026	4,595.5	4,588	4,588	4,600.5	4,577.5	15,850
January 15, 2026	4,574	4,597.5	4,597.5	4,604	4,569.16	55,113
January 14, 2026	4,570	4,543	4,543	4,572.11	4,539.16	32,491
January 13, 2026	4,570.5	4,572	4,572	4,576.5	4,561.93	11,683
January 12, 2026	4,557.5	4,572	4,572	4,573.9	4,545.6	6,738
January 09, 2026	4,567	4,580.75	4,580.75	4,584.3	4,550.83	6,369
January 08, 2026	4,534.5	4,543.5	4,543.5	4,547.65	4,530	6,247
January 07, 2026	4,546	4,548	4,548	4,550.66	4,538	7,495
January 06, 2026	4,508	4,530.5	4,530.5	4,538.27	4,495.5	11,622
January 05, 2026	4,521	4,517	4,517	4,523	4,507.65	312,381
January 02, 2026	4,499	4,484	4,484	4,534	4,481	4,889
December 31, 2025	4,508	4,510.5	4,510.5	4,513.79	4,506	6,255
December 30, 2025	4,495.5	4,520.5	4,520.5	4,520.5	4,495.5	21,544
December 29, 2025	4,525	4,499	4,499	4,525	4,497.51	62,135
December 24, 2025	4,497.36	4,503	4,503	4,504.5	4,495.5	60,415
December 23, 2025	4,488.68	4,503.5	4,503.5	4,507	4,485.5	31,468
December 22, 2025	4,498.5	4,496	4,496	4,509	4,488.05	46,048
December 19, 2025	4,469	4,501	4,501	4,503	4,468.5	5,733
December 18, 2025	4,444	4,475.5	4,475.5	4,477.44	4,433.5	32,778
December 17, 2025	4,494.5	4,436	4,436	4,501.5	4,436	23,233
December 16, 2025	4,470.23	4,448.5	4,448.5	4,471.33	4,448.5	50,457
December 15, 2025	4,504.5	4,493	4,493	4,514.5	4,487.5	200,230
December 12, 2025	4,527.5	4,488.5	4,488.5	4,533.88	4,487	46,079
December 11, 2025	4,482.5	4,491.5	4,491.5	4,499.87	4,473.5	84,306
December 10, 2025	4,494.5	4,497.75	4,497.75	4,502	4,488	119,786
December 09, 2025	4,503.7	4,509	4,509	4,512.83	4,492.5	86,598
December 08, 2025	4,519.5	4,501	4,501	4,521.3	4,501	17,998
December 05, 2025	4,505.5	4,511.5	4,511.5	4,521.8	4,495.5	47,817
December 04, 2025	4,500.5	4,492.5	4,492.5	4,505	4,485	6,175
December 03, 2025	4,512	4,487	4,487	4,516	4,479.01	36,232
December 02, 2025	4,500	4,512.5	4,512.5	4,527.5	4,499.63	188,802
December 01, 2025	4,493.5	4,506.5	4,506.5	4,508.28	4,475	365,124
November 28, 2025	4,510.5	4,506.5	4,506.5	4,535	4,501.65	28,867
November 27, 2025	4,495.5	4,491	4,491	4,502.25	4,489.38	37,824
November 26, 2025	4,491.5	4,503	4,503	4,504.5	4,481	36,809

JPMorgan ETFs (Ireland) ICAV - Global Research Enhanced Index Equity UCITS ETF - USD (acc) (JGRE.L) LSE