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
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
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

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