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
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
November 25, 2025	58.48	58.74	58.74	58.74	58.39	46,702
November 24, 2025	58.07	58.38	58.38	58.45	57.85	840,104
November 21, 2025	57.26	57.51	57.51	57.52	57.02	22,066
November 20, 2025	58.58	58.34	58.34	58.92	58.34	77,329
November 19, 2025	57.91	57.89	57.89	58.36	57.83	18,630
November 18, 2025	58	57.93	57.93	58.21	57.53	48,153
November 17, 2025	59.23	58.83	58.83	59.3	58.66	10,802
November 14, 2025	58.95	59.16	59.16	59.16	58.49	26,714
November 13, 2025	60.03	59.44	59.44	60.05	59.34	37,055
November 12, 2025	59.96	59.92	59.92	60.07	59.89	13,734
November 11, 2025	59.49	59.57	59.57	59.6	59.47	79,268
November 10, 2025	59.14	59.16	59.16	59.38	59.07	85,674
November 07, 2025	58.86	58.12	58.12	59.25	58.11	35,006
November 06, 2025	59.16	58.68	58.68	59.37	58.68	32,609
November 05, 2025	58.77	59.21	59.21	59.21	58.73	103,058
November 04, 2025	59.06	59.19	59.19	59.46	58.83	65,402
November 03, 2025	59.56	59.53	59.53	59.76	59.33	1.15M
October 31, 2025	59.8	59.46	59.46	59.87	59.38	23,167
October 30, 2025	59.55	59.72	59.72	59.98	59.55	51,111
October 29, 2025	60.17	60.12	60.12	60.17	60	66,972
October 28, 2025	59.9	59.98	59.98	60.03	59.87	10,480
October 27, 2025	59.74	59.8	59.8	59.8	59.68	11,017
October 24, 2025	59.11	59.37	59.37	60.08	59.02	21,115
October 23, 2025	58.71	58.83	58.83	58.89	58.62	14,267
October 22, 2025	58.97	58.68	58.68	58.97	58.68	9,961
October 21, 2025	58.87	58.93	58.93	58.98	58.81	57,927
October 20, 2025	58.58	58.94	58.94	58.94	58.48	351,742

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