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
November 06, 2025	33.17	33.02	33.02	33.3	33.02	1,448
November 05, 2025	32.88	32.88	32.88	32.88	32.88	0
November 04, 2025	33.08	33.08	33.08	33.08	33.08	0
November 03, 2025	33.14	33.14	33.14	33.14	33.14	0
October 31, 2025	33.13	33.13	33.13	33.13	33.13	0
October 30, 2025	33.17	33.17	33.17	33.17	33.17	0
October 29, 2025	33.19	33.26	33.26	33.26	33.19	763
October 28, 2025	33.29	33.29	33.29	33.29	33.29	0
October 27, 2025	33.12	33.12	33.12	33.12	33.12	0
October 24, 2025	32.81	32.81	32.81	32.81	32.81	0
October 23, 2025	32.66	32.66	32.66	32.66	32.66	354
October 22, 2025	32.7	32.66	32.66	32.72	32.66	343
October 21, 2025	32.88	32.88	32.88	32.88	32.88	0
October 20, 2025	33.24	33.24	33.24	33.24	33.24	0
October 17, 2025	32.46	32.46	32.46	32.46	32.46	0
October 16, 2025	32.48	32.49	32.49	32.49	32.48	96
October 15, 2025	32.41	32.41	32.41	32.41	32.41	0
October 14, 2025	31.81	31.81	31.81	31.81	31.81	0
October 13, 2025	31.58	31.58	31.58	31.58	31.58	0
October 10, 2025	31.74	31.5	31.5	31.74	31.5	22
October 09, 2025	32.49	32.49	32.49	32.49	32.49	0
October 08, 2025	32.88	32.88	32.58	32.88	32.88	0
October 07, 2025	33	33.03	33.03	33.03	33	19
October 06, 2025	33.56	33.56	33.56	33.56	33.56	0
October 03, 2025	32.85	32.85	32.85	32.85	32.85	0
October 02, 2025	32.13	32.13	32.13	32.13	32.13	0
October 01, 2025	32.26	32.19	32.19	32.26	32.19	520
September 30, 2025	32.09	32.07	32.07	32.09	32.07	692
September 29, 2025	32.31	32.31	32.31	32.31	32.31	0
September 26, 2025	32.29	32.29	32.29	32.29	32.29	0
September 25, 2025	32.24	32.24	32.24	32.24	32.24	0
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

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