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
September 05, 2025	4,243	4,194.5	4,194.5	4,243	4,194.5	6,131
September 04, 2025	4,205.5	4,218.58	4,218.58	4,218.58	4,203.67	37,074
September 03, 2025	4,205.5	4,190.5	4,190.5	4,211.88	4,190.5	32,757
September 02, 2025	4,186	4,176.5	4,176.5	4,206.5	4,176.5	64,358
September 01, 2025	4,190.5	4,187.5	4,187.5	4,197.5	4,183.04	38,809
August 29, 2025	4,220	4,187	4,187	4,224.76	4,187	15,369
August 28, 2025	4,216.5	4,210.5	4,210.5	4,224.93	4,204.14	12,429
August 27, 2025	4,212	4,214.75	4,214.75	4,223.75	4,212	10,465
August 26, 2025	4,198.5	4,193.5	4,193.5	4,200.4	4,190.1	38,257
August 22, 2025	4,183	4,213.5	4,213.5	4,220	4,182	12,868
August 21, 2025	4,194	4,185.25	4,185.25	4,194	4,167	30,166
August 20, 2025	4,174.5	4,176	4,176	4,187	4,160	99,445
August 19, 2025	4,184.77	4,189.5	4,189.5	4,199.88	4,183.04	9,575
August 18, 2025	4,192	4,185.5	4,185.5	4,192	4,174.97	12,237
August 15, 2025	4,198.5	4,175	4,175	4,209	4,174.8	9,591
August 14, 2025	4,169	4,171	4,171	4,176.5	4,156	29,358
August 13, 2025	4,175	4,169	4,169	4,180.5	4,165.38	19,111
August 12, 2025	4,160.5	4,162.5	4,162.5	4,169	4,143.3	16,009
August 11, 2025	4,160.5	4,165.5	4,165.5	4,169.4	4,152.94	40,403
August 08, 2025	4,143	4,150.5	4,150.5	4,157.83	4,140.58	25,490
August 07, 2025	4,156.5	4,136.5	4,136.5	4,183.37	4,136.5	11,002
August 06, 2025	4,159	4,152	4,152	4,162.42	4,138	14,418
August 05, 2025	4,172.5	4,138.75	4,138.75	4,172.5	4,138.75	18,016
August 04, 2025	4,120	4,149.75	4,149.75	4,150.5	4,119.5	30,659
August 01, 2025	4,172.2	4,108.5	4,108.5	4,175.5	4,092.22	23,721
July 31, 2025	4,222.5	4,205.75	4,205.75	4,240	4,200.1	17,559
July 30, 2025	4,181	4,192	4,192	4,198.5	4,170.5	13,703
July 29, 2025	4,198.5	4,181.5	4,181.5	4,206.5	4,181.5	13,536
July 28, 2025	4,198.5	4,173.5	4,173.5	4,200	4,170.6	13,157
July 25, 2025	4,156	4,168	4,168	4,169	4,151	6,635
July 24, 2025	4,137.5	4,147	4,147	4,230.5	4,091	7,933
July 23, 2025	4,117	4,111.75	4,111.75	4,125.19	4,108.65	13,975
July 22, 2025	4,107	4,098.5	4,098.5	4,111	4,094.15	19,429
July 21, 2025	4,120	4,117.5	4,117.5	4,135.5	4,103	55,533
July 18, 2025	4,128	4,111	4,111	4,130	4,107.6	36,834
July 17, 2025	4,112	4,115	4,115	4,116.88	4,097.64	14,161
July 16, 2025	4,078.5	4,068.75	4,068.75	4,100	4,063	42,016
July 15, 2025	4,113.5	4,106	4,106	4,119.5	4,101	46,564
July 14, 2025	4,067	4,096.25	4,096.25	4,096.25	4,065.6	77,655
July 11, 2025	4,076.5	4,076	4,076	4,079.38	4,053.95	37,774
July 10, 2025	4,053	4,079.25	4,079.25	4,079.5	4,051	17,863
July 09, 2025	4,038	4,053.75	4,053.75	4,067.33	4,036.5	11,469
July 08, 2025	4,034.5	4,046.5	4,046.5	4,055.4	4,030	15,821
July 07, 2025	4,044	4,033.5	4,033.5	4,052.93	4,031.5	77,736
July 04, 2025	4,035	4,036	4,036	4,037	4,026.71	18,591
July 03, 2025	4,035.5	4,054.5	4,054.5	4,055.9	4,027.45	139,135
July 02, 2025	4,005	4,034.5	4,034.5	4,039	3,997.12	14,777
July 01, 2025	3,984	3,991.5	3,991.5	3,992.5	3,966.5	215,068
June 30, 2025	3,993.65	3,986	3,986	4,001.5	3,974	14,766
June 27, 2025	3,958.5	3,983	3,983	3,983	3,958	117,135
June 26, 2025	3,921	3,937.5	3,937.5	3,939.9	3,921	30,822
June 25, 2025	3,949	3,945.25	3,945.25	3,959.9	3,945.25	16,485
June 24, 2025	3,957.5	3,946	3,946	3,963.1	3,936.08	42,775
June 23, 2025	3,914.5	3,916.5	3,916.5	3,942	3,914.5	21,521
June 20, 2025	3,919.08	3,924	3,924	3,939	3,910.6	36,416
June 19, 2025	3,947.5	3,907.5	3,907.5	3,947.5	3,907.5	9,634
June 18, 2025	3,950	3,947.25	3,947.25	3,955.5	3,944.6	9,838
June 17, 2025	3,927	3,943.75	3,943.75	3,946.5	3,847	17,627
June 16, 2025	3,923	3,943.75	3,943.75	3,947	3,919.5	7,500
June 13, 2025	3,925.63	3,925.25	3,925.25	3,940.5	3,906.5	38,811

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