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
February 20, 2026	37.46	37.57	37.57	37.7	37.28	2,419
February 19, 2026	37.48	37.48	37.48	37.48	37.48	0
February 18, 2026	37.77	37.77	37.77	37.77	37.77	0
February 17, 2026	37.61	37.61	37.61	37.61	37.61	0
February 16, 2026	37.62	37.62	37.62	37.62	37.62	0
February 13, 2026	38.13	38.5	38.5	38.57	38.13	2,203
February 12, 2026	38.31	38.31	38.31	38.31	38.31	0
February 11, 2026	38.44	38.44	38.44	38.44	38.44	0
February 10, 2026	38.25	38.25	38.25	38.25	38.25	0
February 09, 2026	37.42	37.42	37.42	37.42	37.42	0
February 06, 2026	36.17	36.53	36.53	36.53	36.17	246
February 05, 2026	35.51	35.51	35.51	35.51	35.51	0
February 04, 2026	35.74	36.03	36.03	36.22	35.66	4,757
February 03, 2026	35.51	35.51	35.51	35.51	35.51	0
February 02, 2026	35.11	35.28	35.28	35.28	35.09	18,997
January 30, 2026	35.42	35.27	35.27	35.42	35.27	2,376
January 29, 2026	35.38	35.2	35.2	35.46	35.03	1,977
January 28, 2026	35.28	35	35	35.28	34.92	16,246
January 27, 2026	35.19	35.34	35.34	35.34	35.19	474
January 26, 2026	34.99	34.99	34.99	34.99	34.99	0
January 23, 2026	34.69	34.69	34.69	34.69	34.69	0
January 22, 2026	35.03	35.03	35.03	35.03	35.03	0
January 21, 2026	34.62	34.82	34.82	34.83	34.62	2,052
January 20, 2026	34.63	34.74	34.74	34.74	34.63	692
January 19, 2026	35.25	35.25	35.25	35.25	35.25	0
January 16, 2026	35.49	35.32	35.32	35.56	35.26	8,720
January 15, 2026	35.53	35.4	35.4	35.53	35.4	1,140
January 14, 2026	35.1	35.24	35.24	35.24	35.1	506
January 13, 2026	35.13	34.89	34.89	35.13	34.85	3,518
January 12, 2026	35.17	35.17	35.17	35.24	35.17	1,623
January 09, 2026	34.83	34.83	34.83	34.83	34.83	0
January 08, 2026	34.03	34.12	34.12	34.12	34.03	284
January 07, 2026	34.24	34.2	34.2	34.28	34.2	20,413
January 06, 2026	34.35	34.25	34.25	34.35	34.24	1,660
January 05, 2026	34.22	34.22	34.22	34.22	34.22	0
January 02, 2026	33.46	33.46	33.46	33.46	33.46	0
December 31, 2025	33.27	33.27	33.27	33.27	33.27	0
December 30, 2025	33.53	33.51	33.51	33.6	33.51	8,546
December 29, 2025	33.48	33.42	33.42	33.53	33.42	8,399
December 24, 2025	33.37	33.37	33.37	33.37	33.37	0
December 23, 2025	33.6	33.52	33.52	33.64	33.52	3,058
December 22, 2025	32.87	33.15	33.15	33.15	32.87	574
December 19, 2025	33.25	33.25	33.25	33.25	33.25	0
December 18, 2025	32.87	33.12	33.12	33.12	32.87	736
December 17, 2025	33.17	33.02	33.02	33.18	33.02	1,385
December 16, 2025	33.37	33.37	33.37	33.37	33.32	823
December 15, 2025	33.89	33.78	33.78	33.89	33.78	768
December 12, 2025	33.32	33.32	33.32	33.32	33.32	0
December 11, 2025	33.39	33.39	33.39	33.39	33.39	0
December 10, 2025	33.04	33.1	33.1	33.1	33.02	1,130
December 09, 2025	33.18	33.18	33.18	33.18	33.18	0
December 08, 2025	33.02	33.02	33.02	33.02	33.02	0
December 05, 2025	33.14	33.14	33.14	33.14	33.14	0
December 04, 2025	33.47	33.25	33.25	33.47	33.25	308
December 03, 2025	32.76	32.76	32.76	32.76	32.76	0
December 02, 2025	32.78	32.7	32.7	32.78	32.7	180
December 01, 2025	32.69	32.79	32.79	32.83	32.69	360
November 28, 2025	32.88	32.92	32.92	32.92	32.88	200
November 27, 2025	32.83	32.9	32.9	32.9	32.83	190
November 26, 2025	32.74	33	33	33	32.74	692

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