JPMorgan ETFs (Ireland) ICAV - Global Emerging Markets Research Enhanced Index Equity Active UCITS ETF (JMRE.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In GBp
If you invested 1000 GBp in JPMorgan ETFs (Ireland) ICAV - Global Emerging Markets Research Enhanced Index Equity(ESG) UCITS ETF (JMRE.L) since IPO date, it would be worth 1,521.4 GBp as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,552.45 GBp, while 1000 GBp invested 1 year ago would be worth 1,387.38 GBp. This corresponds to total returns of 52.14%, 55.24%, 38.74%, respectively, with annualized returns of 5.59%, 9.19%, 38.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3,821 | 3,803.5 | 3,803.5 | 3,821.5 | 3,798.08 | 1,591 |
| August 20, 2026 | 3,791.5 | 3,767 | 3,767 | 3,791.5 | 3,729.5 | 3,622 |
| August 19, 2026 | 3,738 | 3,760.75 | 3,760.75 | 3,774 | 3,729 | 3,169 |
| August 18, 2026 | 3,823 | 3,741.25 | 3,741.25 | 3,823 | 3,740 | 2,073 |
| August 17, 2026 | 3,859.5 | 3,873 | 3,873 | 3,873 | 3,839.5 | 21,763 |
| August 14, 2026 | 3,825.5 | 3,804.75 | 3,804.75 | 3,825.5 | 3,804.75 | 14,663 |
| August 13, 2026 | 3,820 | 3,830.5 | 3,830.5 | 3,833.5 | 3,793.66 | 486 |
| August 12, 2026 | 3,765.5 | 3,805.75 | 3,805.75 | 3,808.43 | 3,765.5 | 1,313 |
| August 11, 2026 | 3,725 | 3,754 | 3,754 | 3,768.5 | 3,725 | 6,884 |
| August 10, 2026 | 3,746.5 | 3,730.5 | 3,730.5 | 3,754 | 3,726.05 | 16,653 |
| August 07, 2026 | 3,727 | 3,752 | 3,752 | 3,762.5 | 3,727 | 10,173 |
| August 06, 2026 | 3,751.81 | 3,762 | 3,762 | 3,774.5 | 3,705.5 | 2,181 |
| August 05, 2026 | 3,784.5 | 3,784.75 | 3,784.75 | 3,811 | 3,766 | 12,937 |
| August 04, 2026 | 3,738.5 | 3,781.25 | 3,781.25 | 3,783 | 3,717 | 12,470 |
| August 03, 2026 | 3,716.5 | 3,675 | 3,675 | 3,716.5 | 3,643 | 6,086 |
| July 31, 2026 | 3,747 | 3,667.5 | 3,667.5 | 3,747 | 3,667.5 | 40,794 |
| July 30, 2026 | 3,504.5 | 3,623.25 | 3,623.25 | 3,637 | 3,504.5 | 1,464 |
| July 29, 2026 | 3,593 | 3,558.75 | 3,558.75 | 3,600.5 | 3,540.99 | 8,406 |
| July 28, 2026 | 3,627 | 3,632.75 | 3,632.75 | 3,632.75 | 3,590.19 | 16,152 |
| July 27, 2026 | 3,747 | 3,677 | 3,677 | 3,757 | 3,663.14 | 1,530 |
| July 23, 2026 | 3,795.35 | 3,725.5 | 3,725.5 | 3,795.35 | 3,725.5 | 10,237 |
| July 22, 2026 | 3,750.5 | 3,768.5 | 3,768.5 | 3,768.5 | 3,723 | 1,092 |
| July 21, 2026 | 3,738 | 3,771.75 | 3,771.75 | 3,772.5 | 3,726.95 | 4,134 |
| July 20, 2026 | 3,608.5 | 3,670.5 | 3,670.5 | 3,671 | 3,608 | 1,014 |
| July 17, 2026 | 3,588.5 | 3,627.5 | 3,627.5 | 3,632.5 | 3,552.92 | 1,728 |
| July 16, 2026 | 3,729.5 | 3,697.5 | 3,697.5 | 3,729.5 | 3,685 | 1,506 |
| July 15, 2026 | 3,823.5 | 3,742.5 | 3,742.5 | 3,823.5 | 3,734.5 | 3,799 |
| July 14, 2026 | 3,755.5 | 3,792.5 | 3,792.5 | 3,792.5 | 3,737 | 439 |
| July 13, 2026 | 3,748 | 3,763.25 | 3,763.25 | 3,766.57 | 3,745.5 | 11,213 |
| July 10, 2026 | 3,845 | 3,859.25 | 3,859.25 | 3,859.25 | 3,833.5 | 821 |
| July 09, 2026 | 3,781.5 | 3,854 | 3,854 | 3,866.38 | 3,781.5 | 2,248 |
| July 08, 2026 | 3,820 | 3,760.25 | 3,760.25 | 3,820 | 3,727.5 | 8,576 |
| July 07, 2026 | 3,833.5 | 3,778.25 | 3,778.25 | 3,835 | 3,778.25 | 11,434 |
| July 06, 2026 | 3,928.5 | 3,926.75 | 3,926.75 | 3,928.5 | 3,910.5 | 880 |
| July 03, 2026 | 3,918.5 | 3,925.5 | 3,925.5 | 3,930.91 | 3,893 | 2,426 |
| July 02, 2026 | 3,799.5 | 3,810.75 | 3,810.75 | 3,876.92 | 3,799.5 | 5,334 |
| July 01, 2026 | 3,935.5 | 3,909.25 | 3,909.25 | 3,943 | 3,898.5 | 4,154 |
| June 30, 2026 | 3,952.5 | 3,966.25 | 3,966.25 | 3,991.35 | 3,936.5 | 12,331 |
| June 29, 2026 | 3,905.5 | 3,885 | 3,885 | 3,935.5 | 3,847 | 1,023 |
| June 26, 2026 | 3,916.5 | 3,930.5 | 3,930.5 | 3,930.5 | 3,875 | 1,977 |
| June 25, 2026 | 4,024 | 3,967 | 3,967 | 4,032 | 3,961 | 7,144 |
| June 24, 2026 | 3,959 | 3,953.75 | 3,953.75 | 3,981 | 3,942.08 | 3,901 |
| June 23, 2026 | 3,945.5 | 3,939.75 | 3,939.75 | 3,970.95 | 3,915 | 9,759 |
| June 22, 2026 | 4,144.5 | 4,139.5 | 4,139.5 | 4,165.5 | 4,121 | 1,502 |
| June 19, 2026 | 4,110.5 | 4,078.5 | 4,078.5 | 4,111 | 4,078.5 | 7,830 |
| June 18, 2026 | 4,080.5 | 4,116.25 | 4,116.25 | 4,121.5 | 4,060.5 | 44,812 |
| June 17, 2026 | 4,029 | 4,024.25 | 4,024.25 | 4,029 | 3,986 | 10,257 |
| June 16, 2026 | 3,970.5 | 3,964.75 | 3,964.75 | 4,012 | 3,964.75 | 4,937 |
| June 15, 2026 | 3,983.5 | 4,012.25 | 4,012.25 | 4,012.25 | 3,953 | 6,822 |
| June 12, 2026 | 3,832.5 | 3,908.25 | 3,908.25 | 3,908.25 | 3,821.5 | 4,068 |
| June 11, 2026 | 3,767 | 3,786 | 3,786 | 3,804.91 | 3,730 | 4,011 |
| June 10, 2026 | 3,789 | 3,748.5 | 3,748.5 | 3,801.49 | 3,731.35 | 71,219 |
| June 09, 2026 | 3,861.5 | 3,766.25 | 3,766.25 | 3,885.5 | 3,766.25 | 1,563 |
| June 08, 2026 | 3,754 | 3,808.5 | 3,808.5 | 3,818 | 3,747.5 | 27,343 |
| June 05, 2026 | 3,874.5 | 3,797.25 | 3,797.25 | 3,874.5 | 3,797 | 4,716 |
| June 04, 2026 | 3,943.5 | 3,945.25 | 3,945.25 | 3,969.5 | 3,908.5 | 1,250 |
| June 03, 2026 | 4,031 | 4,011.75 | 4,011.75 | 4,042.5 | 3,991.5 | 7,041 |
| June 02, 2026 | 3,993.93 | 4,044 | 4,044 | 4,044 | 3,993.93 | 29,649 |
| June 01, 2026 | 4,011.5 | 3,992 | 3,992 | 4,011.5 | 3,967.5 | 6,828 |
| May 29, 2026 | 3,956 | 3,930 | 3,930 | 3,966 | 3,922 | 6,751 |