JPMorgan ETFs (Ireland) ICAV - EUR Corporate Bond Research Enhanced Index (ESG) UCITS ETF - JREB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	107.72	107.82	107.82	107.82	107.64	1,001
September 25, 2025	107.86	107.68	107.68	107.89	107.68	99
September 24, 2025	107.7	107.84	107.84	107.94	107.7	482
September 23, 2025	108.21	107.84	107.84	108.21	107.84	6,523
September 22, 2025	107.93	107.88	107.88	107.96	107.79	629
September 19, 2025	107.89	107.86	107.86	107.9	107.86	727
September 18, 2025	107.96	107.94	107.94	108.04	107.94	2,311
September 17, 2025	108.09	107.89	107.89	108.09	107.86	2,344
September 16, 2025	107.93	107.88	107.88	108.09	107.83	218
September 15, 2025	107.93	107.92	107.92	107.95	107.86	1,347
September 12, 2025	107.92	107.82	107.82	107.92	107.78	366
September 11, 2025	107.91	107.95	107.95	108.01	107.86	958
September 10, 2025	107.93	107.93	107.93	107.99	107.85	2,033
September 09, 2025	107.9	107.88	107.88	107.91	107.79	1,200
September 08, 2025	107.97	107.9	107.9	107.97	107.79	906
September 05, 2025	107.61	107.8	107.8	107.87	107.57	128
September 04, 2025	107.28	107.48	107.48	107.5	107.28	128
September 03, 2025	107.17	107.29	107.29	107.29	107	2,682
September 02, 2025	107.2	107.09	107.09	107.2	107	1,076
September 01, 2025	107.59	107.32	107.32	107.59	107.27	2,114
August 29, 2025	107.7	107.37	107.37	107.7	107.36	1,067
August 28, 2025	107.56	107.5	107.5	107.63	107.45	1,203
August 27, 2025	107.39	107.51	107.51	107.53	107.39	232
August 26, 2025	107.41	107.41	107.41	107.47	107.37	637
August 25, 2025	107.03	107.34	107.34	107.46	107.03	3,304
August 22, 2025	107.52	107.52	107.52	107.52	107.3	149
August 21, 2025	107.63	107.37	107.37	107.63	107.35	2,322
August 20, 2025	107.76	107.55	107.55	107.76	107.52	1,537
August 19, 2025	107.5	107.48	107.48	107.55	107.41	626
August 18, 2025	107.41	107.43	107.43	107.56	107.41	2,252
August 15, 2025	107.93	107.43	107.43	107.93	107.38	706
August 14, 2025	107.74	107.69	107.69	107.83	107.67	983
August 13, 2025	107.49	107.73	107.73	107.78	107.49	851
August 12, 2025	107.45	107.39	107.39	107.54	107.39	25
August 11, 2025	107.79	107.48	107.48	107.79	107.47	583
August 08, 2025	107.7	107.51	107.51	107.71	107.51	913
August 07, 2025	107.85	107.72	107.72	107.85	107.63	138
August 06, 2025	107.62	107.62	107.62	107.71	107.56	385
August 05, 2025	107.7	107.7	107.7	107.72	107.63	582
August 04, 2025	107.33	107.62	107.62	107.66	107.33	352
August 01, 2025	107.64	107.35	107.35	107.64	107.25	193
July 31, 2025	107.52	107.5	107.5	107.52	107.48	736
July 30, 2025	107.49	107.47	107.47	107.58	107.43	1,006
July 29, 2025	107.42	107.5	107.5	107.54	107.42	750
July 28, 2025	107.37	107.47	107.47	107.56	107.37	759
July 25, 2025	107.27	107.32	107.32	107.32	107.15	1,476
July 24, 2025	107.4	107.38	107.38	107.64	107.38	522
July 23, 2025	107.73	107.81	107.81	107.81	107.59	413
July 22, 2025	107.23	107.66	107.66	107.66	107.23	77
July 21, 2025	107.5	107.57	107.57	107.58	107.43	858
July 18, 2025	107.41	107.27	107.27	107.41	107.21	423
July 17, 2025	107.26	107.28	107.28	107.28	107.16	205
July 16, 2025	107.14	107.16	107.16	107.17	107.09	162
July 15, 2025	107.15	107.13	107.13	107.35	107.13	2,214
July 14, 2025	107.07	107.08	107.08	107.16	106.98	202
July 11, 2025	107.25	107.03	107.03	107.28	107	1,892
July 10, 2025	107.29	107.16	107.16	107.37	107.13	1,269
July 09, 2025	107.21	107.3	107.3	107.3	107.17	396
July 08, 2025	107.22	107.22	107.22	107.33	107.11	463
July 07, 2025	107.74	107.32	107.32	107.74	107.32	48

JPMorgan ETFs (Ireland) ICAV - EUR Corporate Bond Research Enhanced Index (ESG) UCITS ETF (JREB.DE) XETRA