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
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
July 24, 2025	56.08	56.1	56.1	56.14	56.03	64,460
July 23, 2025	55.76	55.78	55.78	55.85	55.68	76,873
July 22, 2025	55.32	55.39	55.39	55.39	55.28	83,226
July 21, 2025	55.42	55.61	55.61	55.61	55.36	13,942
July 18, 2025	55.46	55.32	55.32	55.49	55.25	17,488
July 17, 2025	54.99	55.21	55.21	55.21	54.91	20,932
July 16, 2025	54.65	54.6	54.6	54.92	54.6	74,698
July 15, 2025	55.27	54.97	54.97	55.38	54.93	24,422
July 14, 2025	54.78	55.1	55.1	55.1	54.77	9,121
July 11, 2025	55.2	55.08	55.08	55.35	54.91	22,516
July 10, 2025	55.18	55.31	55.31	55.32	55.12	11,829
July 09, 2025	54.97	55.05	55.05	55.26	54.96	6,939
July 08, 2025	54.99	54.87	54.87	55.04	54.86	2,235
July 07, 2025	55.07	55.02	55.02	55.16	54.98	7,811
July 04, 2025	55.2	55.06	55.06	55.2	54.96	29,185
July 03, 2025	55.11	55.35	55.35	55.35	55.03	11,988
July 02, 2025	54.99	54.92	54.92	54.99	54.64	22,060
July 01, 2025	54.76	54.74	54.74	54.78	54.57	12,110
June 30, 2025	54.85	54.62	54.62	54.85	54.62	19,161
June 27, 2025	54.43	54.62	54.62	54.62	54.39	1,855
June 26, 2025	53.94	54.12	54.12	54.15	53.94	73,219
June 25, 2025	54.13	53.69	53.69	54.13	53.69	5,452
June 24, 2025	53.75	53.77	53.77	53.82	53.58	11,390
June 23, 2025	52.58	52.87	52.87	52.94	52.49	5,325
June 20, 2025	52.82	52.85	52.85	53.12	52.75	19,065
June 19, 2025	52.86	52.47	52.47	52.86	52.47	1,854
June 18, 2025	53.19	53.2	53.2	53.26	53.03	2,847
June 17, 2025	53.27	53.22	53.22	53.32	53.13	23,082
June 16, 2025	53.26	53.6	53.6	53.68	53.26	8,094

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