JPMorgan ETFs (Ireland) ICAV - Global Emerging Markets Research Enhanced Index Equity(ESG) UCITS ETF - JMRE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,000	3,002	3,002	3,007	2,993.54	187
December 03, 2025	2,998	2,995.25	2,995.25	3,020	2,995.25	619
December 02, 2025	3,025	3,021.5	3,021.5	3,035.5	3,021.5	67,548
December 01, 2025	3,008	3,026	3,026	3,026.5	3,000	3,159
November 28, 2025	3,012.5	3,018	3,018	3,024	3,008	23,231
November 27, 2025	3,018	3,008.75	3,008.75	3,020	3,008.75	302
November 26, 2025	3,016.5	3,017	3,017	3,019	3,008	5,251
November 25, 2025	3,000.5	2,985.25	2,985.25	3,003	2,976.53	3,088
November 24, 2025	2,981.5	3,002	3,002	3,003.98	2,971.5	4,024
November 21, 2025	2,964	2,964.25	2,964.25	2,969.5	2,954	8,995
November 20, 2025	3,062.25	3,030	3,030	3,062.25	3,030	1,520
November 19, 2025	3,006.5	3,023.5	3,023.5	3,036.98	3,006.5	766
November 18, 2025	3,010	3,021.25	3,021.25	3,021.25	3,002.54	5,518
November 17, 2025	3,066	3,052.75	3,052.75	3,068	3,045.5	5,801
November 14, 2025	3,061.5	3,090.75	3,090.75	3,090.75	3,044	1,349
November 13, 2025	3,135.5	3,084.25	3,084.25	3,137.5	3,084.25	2,491
November 12, 2025	3,129.5	3,117.75	3,117.75	3,133.5	3,111.53	3,835
November 11, 2025	3,115	3,104.75	3,104.75	3,115	3,099	5,058
November 10, 2025	3,102.5	3,087.5	3,087.5	3,109	3,087.5	2,457
November 07, 2025	3,075	3,021.5	3,021.5	3,075	3,021.5	2,272
November 06, 2025	4,052.6	4,052.6	4,052.6	4,052.6	4,052.6	9,376
November 05, 2025	3,081.5	3,110.75	3,110.75	3,110.75	3,081.5	7,730
November 04, 2025	3,087.5	3,106.75	3,106.75	3,105.96	3,083	8,666
November 03, 2025	3,113.66	3,112.25	3,112.25	3,124.5	3,110.55	2,978
October 31, 2025	3,105	3,096	3,096	3,113	3,099.04	3,281
October 30, 2025	3,106	3,115.75	3,115.75	3,121.5	3,106	7,561
October 29, 2025	3,124	3,130.75	3,130.75	3,137	3,123	2,506
October 28, 2025	3,058	3,084.5	3,084.5	3,084.5	3,052	626
October 27, 2025	3,069	3,076.5	3,076.5	3,082	3,062	4,283
October 24, 2025	3,041	3,055.25	3,055.25	3,055.25	3,041	164
October 23, 2025	3,007.5	3,022.75	3,022.75	3,022.75	3,003.59	7,984
October 22, 2025	3,005	2,989.25	2,989.25	3,015.46	2,989.25	98
October 21, 2025	3,006.45	2,993	2,993	3,008.36	2,986.55	1,406
October 20, 2025	2,993.96	3,008	3,008	3,008	2,978.5	2,597
October 17, 2025	2,941.5	2,962.75	2,962.75	2,969.47	2,917	2,819
October 16, 2025	2,971.5	2,982.75	2,982.75	2,984	2,967.18	5,046
October 15, 2025	2,957.5	2,960.75	2,960.75	2,970.97	2,957.5	9,982
October 14, 2025	2,921.5	2,930.5	2,930.5	2,930.5	2,910	1,090
October 13, 2025	2,919	2,955	2,955	2,955	2,919	1,359
October 10, 2025	2,978	2,901.25	2,901.25	2,990	2,901.25	505
October 09, 2025	3,003.5	2,990.25	2,990.25	3,003.5	2,981	1,812
October 08, 2025	2,962	2,979	2,979	2,979	2,962	2,951
October 07, 2025	2,986.5	2,964.5	2,964.5	2,999.65	2,964.5	2,190
October 06, 2025	2,956	2,969.5	2,969.5	2,977.5	2,956	627
October 03, 2025	2,973.5	2,967.25	2,967.25	2,977.5	2,966.04	1,276
October 02, 2025	2,964	2,959.75	2,959.75	2,969.97	2,956	73,036
October 01, 2025	2,917.93	2,931	2,931	2,932.38	2,917.93	2,979
September 30, 2025	2,917	2,916	2,916	2,924.97	2,916	6,978
September 29, 2025	2,916	2,917.75	2,923.5	2,923.5	2,910.5	260,550
September 26, 2025	2,888.5	2,885.75	2,885.75	2,890	2,876.53	2,936
September 25, 2025	2,911	2,911.5	2,911.5	2,917	2,904.5	1,015
September 24, 2025	2,922.5	2,913.25	2,913.25	2,922.5	2,913	30,465
September 23, 2025	2,893.5	2,907.75	2,907.75	2,910	2,887	5,134
September 22, 2025	2,897.5	2,890.75	2,890.75	2,897.5	2,888.54	1,476
September 19, 2025	2,887	2,892.25	2,892.25	2,898	2,879.5	486
September 18, 2025	2,880	2,887	2,887	2,887	2,870	1,027
September 17, 2025	2,875	2,875.5	2,875.5	2,879.48	2,869.5	4,542
September 16, 2025	2,856.5	2,854	2,854	2,856.5	2,848.03	14,787
September 15, 2025	2,849.92	2,850.5	2,850.5	2,858	2,843	3,015
September 12, 2025	2,850	2,842	2,842	2,851.5	2,842	1,849

JPMorgan ETFs (Ireland) ICAV - Global Emerging Markets Research Enhanced Index Equity(ESG) UCITS ETF (JMRE.L) LSE