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
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
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

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