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

46.28

+0.255(+0.55%)

Updated at September 08 08:04AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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