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
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
July 04, 2025	2,596	2,601	2,601	2,601.49	2,593.5	704
July 03, 2025	2,615	2,618.25	2,618.25	2,624.47	2,614	2,427
July 02, 2025	2,595	2,608	2,608	2,608	2,583.6	929
July 01, 2025	2,584	2,581.5	2,581.5	2,588.98	2,576.53	5,883
June 30, 2025	2,578.5	2,575	2,575	2,581	2,571.52	1,210
June 27, 2025	2,577	2,582.5	2,582.5	2,583	2,575.48	38
June 26, 2025	2,577	2,580.75	2,580.75	2,584	2,575	408
June 25, 2025	2,593	2,584.5	2,584.5	2,594	2,583.5	4,385
June 24, 2025	2,577.5	2,579	2,579	2,579.5	2,567.53	7
June 23, 2025	2,539.5	2,530.5	2,530.5	2,542.08	2,527.5	2,729
June 20, 2025	2,540.5	2,532.75	2,532.75	2,548	2,532.75	3,699
June 19, 2025	2,535	2,514.75	2,514.75	2,535	2,514.75	2,602
June 18, 2025	2,558.5	2,548.5	2,548.5	2,558.5	2,544.05	4,097
June 17, 2025	2,549.5	2,549.5	2,549.5	2,550.47	2,540.55	11,763
June 16, 2025	2,550.5	2,559.25	2,559.25	2,560.97	2,545	3,170
June 13, 2025	2,526.5	2,526.75	2,526.75	2,528.46	2,523	133
June 12, 2025	2,564	2,552.5	2,552.5	2,565.5	2,549.5	97
June 11, 2025	2,592	2,573	2,573	2,592	2,573	1,180
June 10, 2025	2,554.5	2,554.75	2,554.75	2,563	2,553.5	3,765
June 09, 2025	2,537.5	2,539.75	2,539.75	2,541.96	2,537	3,190
June 06, 2025	2,521.5	2,516.25	2,516.25	2,521.5	2,510	18
June 05, 2025	2,516	2,514.75	2,514.75	2,516	2,502.96	949
June 04, 2025	2,485.5	2,496.25	2,496.25	2,502	2,485.5	16
June 03, 2025	2,470.5	2,471	2,471	2,476	2,464.56	3,086
June 02, 2025	2,451	2,450	2,450	2,457	2,446.07	116
May 30, 2025	2,477.5	2,455.75	2,455.75	2,477.5	2,455.75	1,097
May 29, 2025	2,510.5	2,485	2,485	2,510.5	2,482	2,069
May 28, 2025	2,491	2,478.5	2,478.5	2,491	2,468	64
May 27, 2025	2,485	2,473	2,473	2,485	2,463.5	529

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