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
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
July 24, 2025	46.77	46.17	46.17	46.77	46.13	123
July 23, 2025	45.96	46.09	46.09	46.16	45.96	13,125
July 22, 2025	45.85	45.58	45.58	45.85	45.58	8,420
July 21, 2025	45.86	45.74	45.74	45.87	45.66	15,618
July 18, 2025	46.05	45.76	45.76	46.06	45.76	621
July 17, 2025	45.84	45.89	45.89	45.89	45.7	14,375
July 16, 2025	45.15	45.37	45.37	45.79	45.15	3,775
July 15, 2025	46.22	45.66	45.66	46.22	45.66	3,741
July 14, 2025	45.69	45.84	45.84	45.86	45.67	2,142
July 11, 2025	46.55	45.84	45.84	46.55	45.84	940
July 10, 2025	46.33	46.41	46.41	46.66	46.32	4,991
July 09, 2025	45.93	46.17	46.17	46.25	45.93	3,619
July 08, 2025	45.65	45.74	45.74	45.79	45.48	6,800
July 07, 2025	45.42	45.57	45.57	45.57	45.38	32,399
July 04, 2025	45.47	45.4	45.4	45.47	45.28	830
July 03, 2025	45.64	45.6	45.6	45.64	45.48	4,930
July 02, 2025	45.5	45.45	45.45	45.7	45.33	4,377
July 01, 2025	45.59	45.41	45.41	45.59	45.2	9,543
June 30, 2025	45.79	45.46	45.46	45.79	45.38	6,277
June 27, 2025	45.4	45.68	45.68	45.68	45.39	9,258
June 26, 2025	45.33	45.1	45.1	45.33	45	1,987
June 25, 2025	45.7	45.17	45.17	45.7	45.17	2,969
June 24, 2025	46.05	45.61	45.61	46.05	45.61	123
June 23, 2025	45.02	45.06	45.06	45.2	44.61	6,443
June 20, 2025	45.4	45.2	45.2	45.53	45.2	1,598
June 19, 2025	45.3	45.14	45.14	45.37	45.14	9,702
June 18, 2025	45.7	45.52	45.52	45.71	45.49	2,949
June 17, 2025	45.8	45.71	45.71	45.8	45.68	8,543
June 16, 2025	46.07	46.13	46.13	46.13	46.02	174
June 13, 2025	46	45.99	45.99	46.07	45.89	1,616
June 12, 2025	46.36	46.39	46.39	46.39	46.17	24,634
June 11, 2025	46.64	46.56	46.56	46.79	46.43	2,507
June 10, 2025	46.69	46.73	46.73	46.75	46.65	6,414
June 09, 2025	46.77	46.64	46.64	46.77	46.61	3,386
June 06, 2025	46.5	46.65	46.65	46.65	46.45	1,521
June 05, 2025	46.52	46.5	46.5	46.65	46.23	17,392
June 04, 2025	46.6	46.41	46.41	46.6	46.3	59,831
June 03, 2025	46.31	46.15	46.15	46.31	45.94	57,254
June 02, 2025	46.29	46.13	46.13	46.29	45.9	11,368
May 30, 2025	46.18	46.18	46.18	46.38	46.18	3,720
May 29, 2025	46.47	46.16	46.16	46.58	46.16	3
May 28, 2025	46.63	46.23	46.23	46.63	46.23	10,162
May 27, 2025	46.68	46.63	46.63	46.84	46.45	34,842
May 23, 2025	46.48	45.96	45.96	46.56	45.46	9,392

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