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
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
September 11, 2025	2,827	2,838.5	2,838.5	2,838.5	2,825.5	136
September 10, 2025	2,818.5	2,812.75	2,812.75	2,818.5	2,805	174
September 09, 2025	2,780.5	2,788.5	2,788.5	2,789.48	2,777	321
September 08, 2025	2,766	2,765	2,765	2,766	2,757.54	992
September 05, 2025	2,753.5	2,742.5	2,742.5	2,753.97	2,742	2,098
September 04, 2025	2,729	2,724.25	2,724.25	2,729	2,720.86	407
September 03, 2025	2,747	2,740.5	2,740.5	2,753	2,740.5	7,152
September 02, 2025	2,734	2,735.5	2,735.5	2,738.5	2,726	13,410
September 01, 2025	2,729.5	2,718.25	2,718.25	2,729.5	2,714.5	2,378
August 29, 2025	2,729.5	2,718.75	2,718.75	2,729.5	2,717	16,158
August 28, 2025	2,718.5	2,726.25	2,726.25	2,729	2,716	871
August 27, 2025	2,727.84	2,718.75	2,718.75	2,727.84	2,716.54	3,715
August 26, 2025	2,756	2,741.5	2,741.5	2,756	2,732.5	29,812
August 22, 2025	2,731.5	2,744.75	2,744.75	2,753	2,730	2,162
August 21, 2025	2,709.5	2,721.75	2,721.75	2,721.75	2,709.5	3,104
August 20, 2025	2,712.5	2,712.5	2,712.5	2,712.5	2,706.46	33,951
August 19, 2025	2,732.5	2,719.75	2,719.75	2,732.5	2,719.75	3,205
August 18, 2025	2,735.5	2,729.75	2,729.75	2,738	2,720.5	372
August 15, 2025	2,723.5	2,712	2,712	2,723.5	2,712	513
August 14, 2025	2,728	2,712	2,712	2,728	2,712	1,155
August 13, 2025	2,747	2,741.75	2,741.75	2,747	2,736	457
August 12, 2025	2,713	2,713.25	2,713.25	2,713.25	2,703.32	1,729
August 11, 2025	2,704	2,707.5	2,707.5	2,710.96	2,701.5	455
August 08, 2025	2,708.5	2,700.25	2,700.25	2,708.5	2,700	104
August 07, 2025	2,722	2,707.25	2,707.25	2,724	2,707.25	239
August 06, 2025	2,703	2,689.25	2,689.25	2,703	2,689.25	135
August 05, 2025	2,711	2,696.5	2,696.5	2,711	2,696.5	479
August 04, 2025	2,696	2,689	2,689	2,696	2,686.5	6,077
August 01, 2025	2,693.5	2,666.25	2,666.25	2,695	2,660	2,586
July 31, 2025	2,715	2,703	2,703	2,718.5	2,703	10,125
July 30, 2025	2,713	2,706	2,706	2,713	2,706	6,620
July 29, 2025	2,709.5	2,706.25	2,706.25	2,717.5	2,704	5,666
July 28, 2025	2,708.5	2,694.75	2,694.75	2,715.5	2,687.55	5,329
July 25, 2025	2,690	2,695.5	2,695.5	2,697.48	2,690	258
July 24, 2025	2,706	2,695.5	2,695.5	2,706	2,693.47	67
July 23, 2025	2,698	2,690.75	2,690.75	2,699	2,690.75	34,525
July 22, 2025	2,679	2,678	2,678	2,680	2,671.04	2,981
July 21, 2025	2,690.5	2,688.75	2,688.75	2,692.5	2,680.5	3,182
July 18, 2025	2,684	2,682.75	2,682.75	2,686.96	2,680	3,996
July 17, 2025	2,686.5	2,681.5	2,681.5	2,686.5	2,667.5	3,616
July 16, 2025	2,662	2,654.25	2,654.25	2,671	2,654.25	204
July 15, 2025	2,663	2,661.25	2,661.25	2,664.47	2,659.5	3,524
July 14, 2025	2,636	2,630.5	2,630.5	2,637	2,623.5	1,342
July 11, 2025	2,629	2,620.25	2,620.25	2,633.5	2,615	4
July 10, 2025	2,618	2,611	2,611	2,618	2,608.53	863
July 09, 2025	2,606	2,599	2,599	2,606	2,599	1,494
July 08, 2025	2,608.5	2,611	2,611	2,620.46	2,606.5	1,451
July 07, 2025	2,589	2,594.5	2,594.5	2,602	2,589	49

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