JPMorgan ETFs (Ireland) ICAV - Japan Research Enhanced Index Equity (ESG) UCITS ETF - JREI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 24, 2025	32.55	32.49	32.49	32.55	32.49	9,975
September 23, 2025	32.6	32.6	32.6	32.6	32.6	0
September 22, 2025	32.49	32.49	32.49	32.49	32.49	0
September 19, 2025	32.38	32.38	32.38	32.38	32.38	0
September 18, 2025	32.78	32.77	32.77	32.78	32.74	3,936
September 17, 2025	32.67	32.67	32.67	32.67	32.67	0
September 16, 2025	32.6	32.61	32.61	32.61	32.6	34
September 15, 2025	32.61	32.61	32.61	32.61	32.61	0
September 12, 2025	32.39	32.39	32.39	32.39	32.39	0
September 11, 2025	32.7	32.7	32.7	32.7	32.7	0
September 10, 2025	32.37	32.37	32.37	32.37	32.37	0
September 09, 2025	32.12	32.12	32.12	32.12	32.12	0
September 08, 2025	32.31	32.49	32.49	32.49	32.24	75
September 05, 2025	31.95	31.83	31.83	31.95	31.83	16
September 04, 2025	31.61	31.61	31.61	31.61	31.61	0
September 03, 2025	31.26	31.26	31.26	31.26	31.26	0
September 02, 2025	31.27	31.27	31.27	31.27	31.27	662
September 01, 2025	31.63	31.63	31.63	31.63	31.63	0
August 29, 2025	31.44	31.44	31.44	31.44	31.44	0
August 28, 2025	31.9	31.9	31.9	31.9	31.9	0
August 27, 2025	31.5	31.5	31.5	31.5	31.5	0
August 26, 2025	31.64	31.64	31.64	31.64	31.64	0
August 22, 2025	31.9	32.22	32.22	32.22	31.9	662
August 21, 2025	31.77	31.72	31.72	31.77	31.72	474
August 20, 2025	32.06	32.03	32.03	32.06	32.03	360
August 19, 2025	32.35	32.24	32.24	32.35	32.24	12
August 18, 2025	32.35	32.35	32.35	32.35	32.35	0
August 15, 2025	32.28	32.28	32.28	32.28	32.28	0
August 14, 2025	31.65	31.65	31.65	31.65	31.65	0
August 13, 2025	31.91	31.91	31.91	31.91	31.91	0
August 12, 2025	31.73	31.84	31.84	31.84	31.73	540
August 11, 2025	31.34	31.34	31.34	31.34	31.34	0
August 08, 2025	31.37	31.37	31.37	31.37	31.37	0
August 07, 2025	30.82	30.82	30.82	30.82	30.82	0
August 06, 2025	30.59	30.59	30.59	30.59	30.59	0
August 05, 2025	30.25	30.25	30.25	30.25	30.25	0
August 04, 2025	30.2	30.2	30.2	30.2	30.2	0
August 01, 2025	29.69	29.69	29.69	29.69	29.69	0
July 31, 2025	29.79	29.79	29.79	29.79	29.79	0
July 30, 2025	29.98	29.98	29.98	29.98	29.98	0
July 29, 2025	29.84	29.84	29.84	29.84	29.84	0
July 28, 2025	29.97	29.97	29.97	29.97	29.97	0
July 25, 2025	30.49	30.49	30.49	30.49	30.49	0
July 24, 2025	31.16	31.01	31.01	31.16	31.01	233
July 23, 2025	30.75	30.75	30.75	30.75	30.75	0
July 22, 2025	29.46	29.46	29.46	29.46	29.46	0
July 21, 2025	29.42	29.42	29.42	29.42	29.42	0
July 18, 2025	29.08	29.08	29.08	29.08	29.08	0
July 17, 2025	29.22	29.22	29.22	29.22	29.22	0
July 16, 2025	29.03	28.99	28.99	29.03	28.99	200
July 15, 2025	28.97	28.97	28.97	28.97	28.97	0
July 14, 2025	29.2	29.2	29.2	29.2	29.2	0
July 11, 2025	29.15	29.15	29.15	29.15	29.15	0
July 10, 2025	29.4	29.4	29.4	29.4	29.4	0
July 09, 2025	29.5	29.5	29.47	29.5	29.5	0
July 08, 2025	29.54	29.54	29.5	29.54	29.54	0
July 07, 2025	29.7	29.7	29.67	29.7	29.7	0
July 04, 2025	29.97	29.97	29.94	29.97	29.97	0
July 03, 2025	30.14	30.14	30.1	30.14	30.14	0
July 02, 2025	29.97	30.05	30.01	30.05	29.97	161

JPMorgan ETFs (Ireland) ICAV - Japan Research Enhanced Index Equity (ESG) UCITS ETF (JREI.L) LSE