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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2024	39.8	39.38	39.38	39.8	39.38	5,509
February 12, 2024	39.81	39.88	39.88	39.88	39.78	1,567
February 09, 2024	39.76	39.76	39.76	39.76	39.76	631
February 08, 2024	39.74	39.78	39.78	39.78	39.74	162
February 07, 2024	39.83	39.79	39.79	39.83	39.79	326
February 06, 2024	39.69	39.71	39.71	39.74	39.64	5,618
February 05, 2024	39.67	39.67	39.67	39.67	39.67	163
February 02, 2024	40.04	39.79	39.79	40.04	39.79	146
February 01, 2024	39.71	39.69	39.69	39.71	39.67	762
January 31, 2024	39.76	39.76	39.76	39.76	39.76	0
January 30, 2024	39.8	39.72	39.72	39.82	39.72	790
January 29, 2024	39.64	39.65	39.65	39.65	39.64	32,924
January 26, 2024	39.08	39.56	39.56	39.63	39.08	1,324
January 25, 2024	39.03	39.1	39.1	39.1	38.94	931
January 24, 2024	38.78	38.92	38.92	38.92	38.78	24
January 23, 2024	38.69	38.58	38.58	38.69	38.58	200
January 22, 2024	38.46	38.61	38.61	38.63	38.46	1,293
January 19, 2024	38.53	38.51	38.51	38.53	38.51	4,119
January 18, 2024	38.22	38.35	38.35	38.35	38.22	152
January 17, 2024	38.17	38.03	38.03	38.17	37.96	10,738
January 16, 2024	38.45	38.43	38.43	38.45	38.42	10,406
January 15, 2024	38.76	38.76	38.76	38.76	38.76	0
January 12, 2024	38.95	38.96	38.96	38.96	38.88	1,478
January 11, 2024	38.7	38.7	38.7	38.7	38.7	1,300
January 10, 2024	38.88	38.88	38.88	38.88	38.88	277
January 09, 2024	38.87	38.83	38.83	38.95	38.8	410
January 08, 2024	38.8	38.88	38.88	38.88	38.72	239
January 05, 2024	38.79	38.91	38.91	38.91	38.67	140
January 04, 2024	38.97	38.97	38.97	38.97	38.97	0
January 03, 2024	39.2	38.81	38.81	39.2	38.71	2,201
December 29, 2023	39.24	39.01	39.01	39.24	39.01	723
December 28, 2023	39.11	39.13	39.13	39.13	39.11	833
December 27, 2023	39.19	39.08	39.08	39.19	39.08	1,815
December 22, 2023	38.93	39.04	39.04	39.08	38.9	603
December 21, 2023	38.89	38.8	38.8	38.89	38.78	221
December 20, 2023	39.22	39.22	39.22	39.22	39.22	20
December 19, 2023	38.86	38.9	38.9	38.9	38.86	146
December 18, 2023	39	38.83	38.83	39	38.83	200
December 15, 2023	38.87	39.01	39.01	39.05	38.87	142
December 14, 2023	39.19	38.85	38.85	39.19	38.85	2,619
December 13, 2023	38.53	38.79	38.79	38.79	38.53	128
December 12, 2023	38.85	38.72	38.72	38.85	38.71	1,457
December 11, 2023	38.85	38.79	38.79	38.85	38.58	262
December 08, 2023	38.62	38.76	38.76	38.76	38.37	260
December 07, 2023	38.47	38.41	38.41	38.47	38.38	115
December 06, 2023	38.38	38.45	38.45	38.45	38.33	648
December 05, 2023	38.05	38.15	38.15	38.15	38.05	3,376
December 04, 2023	38.17	38.15	38.15	38.17	38.06	4,811
December 01, 2023	38.03	38.02	38.02	38.03	37.85	158
November 30, 2023	37.67	37.69	37.69	37.69	37.67	828
November 29, 2023	37.47	37.47	37.47	37.47	37.47	157
November 28, 2023	37.55	37.23	37.23	37.55	37.23	482
November 27, 2023	37.51	37.51	37.51	37.51	37.51	116
November 24, 2023	37.58	37.58	37.58	37.58	37.58	0
November 23, 2023	37.47	37.47	37.47	37.47	37.47	30
November 22, 2023	37.35	37.35	37.35	37.35	37.35	5,755
November 21, 2023	37.17	37.17	37.17	37.17	37.17	9
November 20, 2023	37.22	37.24	37.24	37.29	37.19	1,858
November 17, 2023	37.13	37.23	37.23	37.23	37.13	22,066
November 16, 2023	36.99	36.9	36.9	36.99	36.9	509

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