China A Research Enhanced Index Equity (ESG) UCITS ETF - JREC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.75	21.75	21.75	21.75	21.75	0
August 15, 2025	21.62	21.62	21.62	21.62	21.62	0
August 14, 2025	21.5	21.36	21.36	21.5	21.36	98
August 13, 2025	21.54	21.54	21.54	21.54	21.54	0
August 12, 2025	21.29	21.29	21.29	21.29	21.29	0
August 11, 2025	21.08	21.08	21.08	21.08	21.08	0
August 08, 2025	21.02	21.02	21.02	21.02	21.02	0
August 07, 2025	20.98	20.98	20.98	20.98	20.98	0
August 06, 2025	20.99	20.99	20.99	20.99	20.99	0
August 05, 2025	20.94	20.94	20.94	20.94	20.94	0
August 04, 2025	20.8	20.8	20.8	20.8	20.8	0
August 01, 2025	20.61	20.61	20.61	20.61	20.61	0
July 31, 2025	20.77	20.79	20.79	20.79	20.77	1,024
July 30, 2025	21.13	21.13	21.13	21.13	21.13	0
July 29, 2025	21.17	21.17	21.17	21.17	21.17	0
July 28, 2025	21.2	21.07	21.07	21.2	21.07	100
July 25, 2025	21.1	21.1	21.1	21.1	21.1	0
July 24, 2025	21.18	21.18	21.18	21.18	21.18	0
July 23, 2025	21.09	21.09	21.09	21.09	21.09	0
July 22, 2025	21.08	21.08	21.08	21.08	21.08	0
July 21, 2025	20.9	20.9	20.9	20.9	20.9	0
July 18, 2025	20.71	20.71	20.71	20.71	20.71	0
July 17, 2025	20.46	20.48	20.48	20.48	20.42	1,304
July 16, 2025	20.36	20.38	20.38	20.38	20.34	1,536
July 15, 2025	20.44	20.44	20.44	20.44	20.44	0
July 14, 2025	20.53	20.53	20.53	20.53	20.53	50
July 11, 2025	20.4	20.4	20.4	20.4	20.4	0
July 10, 2025	20.39	20.39	20.39	20.39	20.39	0
July 09, 2025	20.29	20.29	20.29	20.29	20.29	0
July 08, 2025	20.3	20.3	20.3	20.3	20.3	0
July 07, 2025	20.4	20.18	20.18	20.4	20.18	100
July 04, 2025	20.24	20.29	20.29	20.29	20.24	20,120
July 03, 2025	20.18	20.18	20.18	20.18	20.18	0
July 02, 2025	19.98	19.98	19.98	19.98	19.98	0
July 01, 2025	20	20	20	20	20	0
June 30, 2025	19.98	19.98	19.98	19.98	19.98	0
June 27, 2025	19.88	19.88	19.88	19.88	19.88	0
June 26, 2025	20.58	20.05	20.05	20.58	20.05	3,478
June 25, 2025	20.06	20.06	20.06	20.06	20.06	0
June 24, 2025	19.8	19.82	19.82	19.82	19.8	800
June 23, 2025	19.58	19.58	19.58	19.58	19.58	0
June 20, 2025	19.52	19.52	19.52	19.52	19.52	0
June 19, 2025	19.45	19.45	19.45	19.45	19.45	0
June 18, 2025	19.57	19.57	19.57	19.57	19.57	0
June 17, 2025	19.6	19.6	19.6	19.6	19.6	0
June 16, 2025	19.62	19.62	19.62	19.62	19.62	0
June 13, 2025	19.59	19.59	19.59	19.59	19.59	0
June 12, 2025	19.72	19.72	19.72	19.72	19.72	0
June 11, 2025	19.65	19.6	19.6	19.65	19.6	120
June 10, 2025	19.5	19.5	19.5	19.5	19.5	0
June 09, 2025	19.64	19.64	19.64	19.64	19.64	0
June 06, 2025	19.7	19.5	19.5	19.7	19.5	50
June 05, 2025	19.64	19.64	19.64	19.64	19.64	0
June 04, 2025	19.57	19.57	19.57	19.57	19.57	0
June 03, 2025	19.42	19.42	19.42	19.42	19.42	0
June 02, 2025	19.4	19.23	19.23	19.4	19.18	65
May 30, 2025	19.25	19.25	19.25	19.25	19.25	0
May 29, 2025	19.4	19.4	19.4	19.4	19.4	0
May 28, 2025	19.3	19.31	19.31	19.31	19.3	1,000
May 27, 2025	19.5	19.34	19.34	19.5	19.34	2,850

China A Research Enhanced Index Equity (ESG) UCITS ETF (JREC.L) LSE