JPMorgan ETFs (Ireland) ICAV - Global Research Enhanced Index Equity UCITS ETF - USD (acc) - JREG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.09	62.3	62.3	62.41	61.85	14,847
February 19, 2026	62.3	62.06	62.06	62.32	61.86	46,190
February 18, 2026	62.05	62.36	62.36	62.37	62.01	22,028
February 17, 2026	61.98	61.81	61.81	61.98	61.3	219,168
February 16, 2026	61.95	61.78	61.78	62.01	61.72	6,209
February 13, 2026	61.81	62	62	62.02	61.54	98,890
February 12, 2026	62.97	62.13	62.13	62.97	62.12	177,427
February 11, 2026	62.82	62.62	62.62	62.96	62.37	79,630
February 10, 2026	62.6	62.72	62.72	62.86	62.56	76,334
February 09, 2026	62.15	62.54	62.54	62.55	61.91	47,858
February 06, 2026	60.92	61.84	61.84	61.84	60.82	28,704
February 05, 2026	61.66	61.16	61.16	61.8	60.82	101,220
February 04, 2026	61.95	61.82	61.82	62.04	61.74	36,114
February 03, 2026	62.3	61.88	61.88	62.38	61.88	70,422
February 02, 2026	61.22	62.06	62.06	62.44	61.18	260,440
January 30, 2026	61.61	61.78	61.78	62.01	61.5	45,066
January 29, 2026	62.72	61.58	61.58	62.72	61.42	59,206
January 28, 2026	62.39	61.95	61.95	62.43	61.95	47,353
January 27, 2026	61.93	62.17	62.17	62.19	61.82	60,005
January 26, 2026	61.43	61.81	61.81	61.82	61.3	68,191
January 23, 2026	61.36	61.33	61.33	61.37	61.05	65,874
January 22, 2026	61.02	61.32	61.32	61.34	61.02	197,426
January 21, 2026	60.4	60.65	60.65	60.79	60.14	18,372
January 20, 2026	60.59	60.71	60.71	60.71	60.4	8,249
January 19, 2026	60.78	60.75	60.75	60.91	60.64	38,345
January 16, 2026	61.57	61.43	61.43	61.58	61.25	110,719
January 15, 2026	61.38	61.57	61.57	61.63	61.36	45,910
January 14, 2026	61.43	61.17	61.17	61.47	61.05	21,791
January 13, 2026	61.57	61.42	61.42	61.65	61.35	50,287
January 12, 2026	61.27	61.6	61.6	61.62	61.19	26,216
January 09, 2026	60.85	61.41	61.41	61.49	60.85	25,303
January 08, 2026	60.94	61.06	61.06	61.08	60.94	14,122
January 07, 2026	61.33	61.3	61.3	61.49	61.19	19,245
January 06, 2026	61.11	61.17	61.17	61.25	60.95	51,621
January 05, 2026	60.69	61.06	61.06	61.06	60.37	60,541
January 02, 2026	60.59	60.54	60.54	60.85	60.24	7,274
December 31, 2025	60.69	60.69	60.69	60.69	60.61	591
December 30, 2025	60.74	60.85	60.85	60.89	60.74	14,122
December 29, 2025	60.95	60.78	60.78	60.97	60.74	39,691
December 24, 2025	60.81	60.86	60.86	60.86	60.78	32,404
December 23, 2025	60.6	60.73	60.73	60.73	60.52	53,744
December 22, 2025	60.36	60.47	60.47	60.52	60.33	73,079
December 19, 2025	59.79	60.22	60.22	60.22	59.77	64,663
December 18, 2025	59.41	60.01	60.01	60.01	59.37	165,237
December 17, 2025	59.86	59.46	59.46	60	59.42	74,626
December 16, 2025	59.73	59.76	59.76	60.13	59.67	60,559
December 15, 2025	60.2	60.11	60.11	60.42	59.97	31,172
December 12, 2025	60.61	59.92	59.92	60.66	59.91	36,266
December 11, 2025	59.89	60.26	60.26	60.39	59.87	56,926
December 10, 2025	59.92	59.98	59.98	59.98	59.74	60,176
December 09, 2025	60.04	60.04	60.04	60.1	59.88	42,070
December 08, 2025	60.24	59.94	59.94	60.24	59.94	24,503
December 05, 2025	60.19	60.12	60.12	60.34	59.99	17,166
December 04, 2025	60.06	60	60	60.17	59.96	21,576
December 03, 2025	59.76	59.88	59.88	59.88	59.59	34,174
December 02, 2025	59.49	59.51	59.51	59.76	59.45	223,295
December 01, 2025	59.45	59.61	59.61	59.63	59.39	11,692
November 28, 2025	59.56	59.71	59.71	59.76	59.53	23,513
November 27, 2025	59.5	59.47	59.47	59.54	59.4	18,876
November 26, 2025	59.31	59.56	59.56	59.57	59.12	33,599

JPMorgan ETFs (Ireland) ICAV - Global Research Enhanced Index Equity UCITS ETF - USD (acc) (JREG.L) LSE