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
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
November 25, 2025	32.1	32.41	32.41	32.41	32.1	1,698
November 24, 2025	32.35	32.35	32.35	32.35	32.35	0
November 21, 2025	31.84	31.98	31.98	31.98	31.84	692
November 20, 2025	32.15	32.07	32.07	32.3	32.07	945
November 19, 2025	31.99	31.99	31.99	31.99	31.99	0
November 18, 2025	32.06	32.06	32.06	32.06	32.06	0
November 17, 2025	32.99	32.99	32.99	32.99	32.99	0
November 14, 2025	33.41	33.41	33.41	33.41	33.41	0
November 13, 2025	33.22	33.22	33.22	33.22	33.22	0
November 12, 2025	33.57	33.57	33.57	33.57	33.57	0
November 11, 2025	33.21	33.21	33.21	33.21	33.21	0
November 10, 2025	33.17	33.1	33.1	33.2	33.1	3,113
November 07, 2025	32.84	32.84	32.84	32.84	32.84	0
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

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