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
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
September 11, 2025	46.36	46.39	46.39	46.39	46.36	1,231
September 10, 2025	46.34	46.16	46.16	46.34	46.16	102,619
September 09, 2025	46.3	46.25	46.25	46.32	46.16	3,898
September 08, 2025	46.19	46.27	46.27	46.27	46.1	2,059
September 05, 2025	46.3	46.03	46.03	46.3	45.9	13,876
September 04, 2025	45.83	46.11	46.11	46.13	45.8	2,479
September 03, 2025	45.74	45.76	45.76	45.77	45.74	1,366
September 02, 2025	46.03	45.44	45.44	46.03	45.44	914
September 01, 2025	46.14	46.11	46.11	46.22	46.06	1,116
August 29, 2025	46.32	46.07	46.07	46.34	46	6,926
August 28, 2025	46.59	46.4	46.4	46.59	46.34	9,185
August 27, 2025	46.45	46.42	46.42	46.49	46.42	132,200
August 26, 2025	46.4	46.29	46.29	46.8	46.29	3,855
August 22, 2025	46.67	46.97	46.97	47.06	46.67	3,888
August 21, 2025	46.92	46.73	46.73	46.92	46.62	2
August 20, 2025	46.63	46.83	46.83	46.9	46.62	2,490
August 19, 2025	46.41	46.75	46.75	46.75	46.41	7,273
August 18, 2025	46.45	46.29	46.29	46.72	46.18	4,586
August 15, 2025	46.44	46.37	46.37	46.83	46.33	3,530
August 14, 2025	46.16	46.29	46.29	46.4	46.11	1,542
August 13, 2025	46.17	46	46	46.17	45.94	275
August 12, 2025	46.02	45.73	45.73	46.02	45.62	5,444
August 11, 2025	45.92	45.62	45.62	45.92	45.58	1,275
August 08, 2025	45.6	45.68	45.68	45.78	45.59	12,738
August 07, 2025	45.19	45.62	45.62	45.72	45.17	4,426
August 06, 2025	45.37	45.08	45.08	45.37	45.03	1,073
August 05, 2025	45.42	45.16	45.16	45.42	45.11	212
August 04, 2025	44.77	45.12	45.12	45.16	44.77	17,101
August 01, 2025	45.34	44.62	44.62	45.34	44.57	10,423
July 31, 2025	46.17	45.69	45.69	46.3	45.69	4,114
July 30, 2025	46.36	46.1	46.1	46.36	45.9	6,575
July 29, 2025	46.41	46.07	46.07	46.41	46.07	868
July 28, 2025	46.76	45.94	45.94	46.76	45.94	7,199
July 25, 2025	45.69	46.03	46.03	46.1	45.69	7,978

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