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
February 20, 2026	53.92	53.8	53.8	53.92	53.48	14,186
February 19, 2026	53.59	53.35	53.35	53.59	53.34	4,452
February 18, 2026	53.23	53.67	53.67	53.69	53.2	7,301
February 17, 2026	52.74	53.07	53.07	53.07	52.69	22,260
February 16, 2026	52.96	52.78	52.78	52.97	52.76	23,010
February 13, 2026	52.43	52.69	52.69	52.77	52.43	34,935
February 12, 2026	53.41	52.73	52.73	53.41	52.73	20,402
February 11, 2026	53.25	53.05	53.05	53.25	52.77	26,820
February 10, 2026	52.82	52.82	52.82	52.9	52.77	18,706
February 09, 2026	52.67	52.8	52.8	52.8	52.54	73,207
February 06, 2026	52	52.53	52.53	52.53	51.83	2,714
February 05, 2026	52.44	52.02	52.02	52.44	51.85	168,296
February 04, 2026	52.44	52.51	52.51	52.73	52.43	2,247
February 03, 2026	52.75	52.48	52.48	52.75	52.32	73,974
February 02, 2026	51.47	52.46	52.46	52.47	51.47	4,160
January 30, 2026	51.54	51.84	51.84	51.93	51.53	6,817
January 29, 2026	51.77	51.47	51.47	51.86	51.47	8,657
January 28, 2026	51.86	51.44	51.44	51.86	51.44	2,102
January 27, 2026	51.73	51.89	51.89	51.9	51.4	3,698
January 26, 2026	51.41	51.59	51.59	51.69	51.31	1,796
January 23, 2026	51.52	51.38	51.38	51.52	51.27	8,123
January 22, 2026	51.83	51.49	51.49	51.83	51.43	18,827
January 21, 2026	50.92	50.91	50.91	51.03	50.55	13,731
January 20, 2026	50.87	50.99	50.99	50.99	50.65	54,013
January 19, 2026	51.59	51.28	51.28	51.59	51.19	68,456
January 16, 2026	51.98	51.91	51.91	51.98	51.8	21,298
January 15, 2026	51.99	51.97	51.97	52.05	51.87	1,113
January 14, 2026	51.67	51.63	51.63	51.73	51.58	28,117
January 13, 2026	51.64	51.45	51.45	51.65	51.42	2,653
January 12, 2026	51.31	51.47	51.47	51.49	51.26	12,426
January 09, 2026	51.07	51.43	51.43	51.43	51.07	800
January 08, 2026	50.98	50.95	50.95	50.98	50.95	3,930
January 07, 2026	51.51	51.13	51.13	51.51	51.07	6,997
January 06, 2026	51.06	51.25	51.25	51.3	50.93	35,566
January 05, 2026	50.85	50.95	50.95	51.09	50.56	227
January 02, 2026	50.25	50.45	50.45	50.58	50.25	47,272
December 31, 2025	50.19	50.07	50.07	50.47	49.97	7,200
December 30, 2025	49.86	50.21	50.21	50.22	49.86	28,795
December 29, 2025	49.92	49.87	49.87	49.99	49.8	3,088
December 24, 2025	50.01	49.89	49.89	50.01	49.89	596
December 23, 2025	49.86	49.86	49.86	50.04	49.74	7,533
December 22, 2025	49.69	49.69	49.69	49.71	49.56	48,047
December 19, 2025	49.53	49.76	49.76	49.76	49.52	9,751
December 18, 2025	49.22	49.52	49.52	49.57	49.22	3,446
December 17, 2025	49.27	49.08	49.08	49.33	49.08	3,450
December 16, 2025	49.56	49.13	49.13	49.56	49.1	5
December 15, 2025	49.29	49.35	49.35	49.35	49.24	357,993
December 12, 2025	49.39	49.01	49.01	49.49	48.96	6,234
December 11, 2025	49.28	49.26	49.26	49.3	49.02	1,954
December 10, 2025	48.9	48.95	48.95	48.95	48.85	1,756
December 09, 2025	48.91	48.94	48.94	48.97	48.9	1,699
December 08, 2025	49.02	49.01	49.01	49.08	48.99	2,370
December 05, 2025	49.19	49.05	49.05	49.47	49.05	2,028
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

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