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

58.05

-0.57(-0.97%)

Updated at October 17 04:26PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	57.76	58.05	58.05	58.29	57.44	27,015
October 16, 2025	58.58	58.62	58.62	58.7	58.47	11,576
October 15, 2025	58.4	58.5	58.5	58.69	58.4	48,750
October 14, 2025	57.67	57.92	57.92	57.95	57.35	26,225
October 13, 2025	58.01	58.1	58.1	58.18	57.77	17,849
October 10, 2025	58.69	57.88	57.88	58.85	57.88	18,289
October 09, 2025	59.06	58.63	58.63	59.06	58.63	13,931
October 08, 2025	58.62	58.92	58.92	58.92	58.58	31,210
October 07, 2025	58.92	58.72	58.72	59	58.69	16,321
October 06, 2025	58.94	59	59	59.06	58.83	171,220
October 03, 2025	58.88	59	59	59.02	58.76	472,630
October 02, 2025	58.72	58.47	58.47	58.82	58.47	280,724
October 01, 2025	57.98	58.4	58.4	58.44	57.92	142,015
September 30, 2025	58.11	58.03	58.03	58.12	57.99	3,386
September 29, 2025	58.15	58.1	58.1	58.23	58.1	93,762
September 26, 2025	57.8	57.82	57.82	57.98	57.65	12,776
September 25, 2025	57.92	57.62	57.62	57.95	57.43	79,617
September 24, 2025	58.21	57.99	57.99	58.21	57.89	16,038
September 23, 2025	58.46	58.37	58.37	58.51	58.37	47,775
September 22, 2025	58.11	58.23	58.23	58.28	58	46,059
September 19, 2025	57.94	57.99	57.99	58.15	57.86	6,940
September 18, 2025	58.02	58.15	58.15	58.52	57.84	441,273
September 17, 2025	57.93	57.78	57.78	57.93	57.76	746,479
September 16, 2025	58.09	57.75	57.75	58.1	57.75	471,536
September 15, 2025	57.8	57.95	57.95	57.98	57.73	17,375
September 12, 2025	57.79	57.69	57.69	57.8	57.66	56,983
September 11, 2025	57.41	57.76	57.76	57.76	57.36	30,256
September 10, 2025	57.38	57.35	57.35	57.79	57.25	818,620
September 09, 2025	57.19	57.05	57.05	57.25	57	13,028
September 08, 2025	56.96	57.17	57.17	57.17	56.96	22,422
September 05, 2025	57.1	56.81	56.81	57.24	56.64	14,856
September 04, 2025	56.51	56.72	56.72	56.72	56.51	20,546
September 03, 2025	56.24	56.39	56.39	56.5	56.15	93,013
September 02, 2025	56.68	55.92	55.92	56.68	55.85	38,313
September 01, 2025	56.71	56.76	56.76	56.8	56.65	65,247
August 29, 2025	56.93	56.56	56.56	56.96	56.56	89,751
August 28, 2025	56.93	56.91	56.91	56.98	56.84	41,345
August 27, 2025	56.73	56.75	56.75	56.79	56.61	14,445
August 26, 2025	56.45	56.55	56.55	56.61	56.4	11,618
August 22, 2025	56.06	57.09	57.09	57.09	56.06	135,248
August 21, 2025	56.36	56.25	56.25	56.38	56.05	38,820
August 20, 2025	56.36	56.29	56.29	56.45	56.04	45,773
August 19, 2025	56.6	56.62	56.62	56.75	56.54	4,855
August 18, 2025	56.78	56.59	56.59	56.78	56.51	2,673
August 15, 2025	57.28	56.69	56.69	57.28	56.69	1,021
August 14, 2025	56.95	56.5	56.5	56.95	56.37	62,585
August 13, 2025	56.48	56.58	56.58	56.68	56.48	13,900
August 12, 2025	55.89	56.26	56.26	56.26	55.81	11,899
August 11, 2025	56.09	55.87	55.87	56.09	55.77	10,815
August 08, 2025	55.67	55.83	55.83	55.87	55.63	9,066
August 07, 2025	55.66	55.51	55.51	55.92	55.5	57,958
August 06, 2025	55.32	55.43	55.43	55.43	55.16	47,169
August 05, 2025	55.4	55.02	55.02	55.43	55	65,260
August 04, 2025	54.73	55.15	55.15	55.15	54.72	29,066
August 01, 2025	55.1	54.45	54.45	55.32	54.41	6,504
July 31, 2025	56.08	55.66	55.66	56.13	55.66	30,908
July 30, 2025	55.97	55.63	55.63	55.97	55.63	25,433
July 29, 2025	55.95	55.74	55.74	56.13	55.74	13,073
July 28, 2025	56.36	55.96	55.96	56.36	55.94	39,893
July 25, 2025	56.06	56.02	56.02	56.06	55.9	15,182