JPMorgan ETFs (Ireland) ICAV - Europe Research Enhanced Index Equity (ESG) UCITS ETF - JREE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	49.11	49.11	49.11	49.14	49.08	144
December 03, 2025	48.88	48.88	48.88	49.04	48.84	11,994
December 02, 2025	49.05	48.84	48.84	49.05	48.84	1,074
December 01, 2025	48.85	48.82	48.82	49.12	48.71	1,994
November 28, 2025	48.77	48.85	48.85	48.85	48.77	8,924
November 27, 2025	48.55	48.76	48.76	48.76	48.55	3,410
November 26, 2025	48.48	48.7	48.7	48.7	48.3	9,832
November 25, 2025	47.93	48.19	48.19	48.19	47.7	16,031
November 24, 2025	47.8	47.88	47.88	47.88	47.69	139,239
November 21, 2025	47.36	47.67	47.67	47.67	47.31	3,142
November 20, 2025	48.09	47.8	47.8	48.09	47.8	2,043
November 19, 2025	47.59	47.66	47.66	47.83	47.59	32,151
November 18, 2025	47.85	47.55	47.55	47.85	47.41	3,354
November 17, 2025	48.72	48.41	48.41	48.72	48.36	3,029
November 14, 2025	49.13	48.68	48.68	49.41	48.25	24,506
November 13, 2025	49.47	49.08	49.08	49.53	49.08	158,974
November 12, 2025	49.58	49.44	49.44	49.58	49.27	3,501
November 11, 2025	48.61	49.04	49.04	49.04	48.53	4,716
November 10, 2025	48.17	48.35	48.35	48.44	48.17	689
November 07, 2025	48.12	47.66	47.66	48.12	47.57	4,689
November 06, 2025	48.43	47.98	47.98	48.43	47.98	4,222
November 05, 2025	47.97	48.28	48.28	48.28	47.97	1,542
November 04, 2025	47.84	48.08	48.08	48.12	47.55	12,266
November 03, 2025	48.25	48.18	48.18	48.42	48.18	815
October 31, 2025	48.42	48.23	48.23	48.42	48.21	3,085
October 30, 2025	48.47	48.48	48.48	48.52	48.24	8,494
October 29, 2025	48.54	48.52	48.52	48.69	48.5	6,748
October 28, 2025	48.63	48.54	48.54	48.63	48.51	3,244
October 27, 2025	48.61	48.66	48.66	48.7	48.43	2,294
October 24, 2025	48.58	48.51	48.5	48.58	48.3	7,208
October 23, 2025	48.36	48.4	48.4	48.4	48.35	29
October 22, 2025	48.18	48.21	48.21	48.38	48.16	46,377
October 21, 2025	48.27	48.35	48.35	48.35	48.2	11,307
October 20, 2025	48.02	48.24	48.24	48.25	47.96	14,427
October 17, 2025	47.54	47.79	47.79	47.91	47.36	18,832
October 16, 2025	47.88	48.23	48.23	48.23	47.88	4,163
October 15, 2025	47.84	47.87	47.87	47.9	47.77	5,898
October 14, 2025	47.31	47.44	47.44	47.47	47.13	5,846
October 13, 2025	47.58	47.63	47.63	47.79	47.51	15,776
October 10, 2025	48.07	47.39	47.39	48.07	47.39	23,519
October 09, 2025	48.05	48.01	48.01	48.11	48.01	263,466
October 08, 2025	47.8	48.24	48.24	48.24	47.78	8,943
October 07, 2025	47.93	47.79	47.79	47.93	47.79	3
October 06, 2025	47.95	47.93	47.93	47.96	47.73	21,288
October 03, 2025	47.83	47.88	47.88	47.88	47.81	4,604
October 02, 2025	47.61	47.71	47.71	47.81	47.61	16,010
October 01, 2025	46.77	47.4	47.4	47.41	46.76	2,218
September 30, 2025	46.49	46.74	46.74	46.74	46.4	40,623
September 29, 2025	46.43	46.55	46.55	46.62	46.43	100,857
September 26, 2025	46.17	46.43	46.43	46.5	46.17	12,468
September 25, 2025	46.22	46.07	46.07	46.22	46.04	4,433
September 24, 2025	46.27	46.31	46.31	46.33	46.22	43,000
September 23, 2025	46.48	46.49	46.49	46.49	46.48	3
September 22, 2025	46.19	46.32	46.32	46.32	46.19	6
September 19, 2025	46.47	46.4	46.4	46.51	46.4	6,086
September 18, 2025	46.24	46.45	46.45	46.45	46.23	15,063
September 17, 2025	45.75	45.96	45.96	46.06	45.75	578
September 16, 2025	46.45	45.99	45.99	46.45	45.99	4,231
September 15, 2025	46.59	46.51	46.51	46.62	46.48	531
September 12, 2025	46.4	46.33	46.33	46.4	46.33	3,326

JPMorgan ETFs (Ireland) ICAV - Europe Research Enhanced Index Equity (ESG) UCITS ETF (JREE.L) LSE