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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	37.55	37.57	37.57	37.57	37.55	7,693
January 12, 2026	37.89	37.88	37.88	37.89	37.88	12
January 09, 2026	37.6	37.54	37.54	37.6	37.54	328
January 08, 2026	36.78	36.78	36.78	36.78	36.78	0
January 07, 2026	36.97	36.86	36.86	36.97	36.81	3,472
January 06, 2026	37.24	36.87	36.87	37.24	36.87	140
January 05, 2026	36.62	36.88	36.88	36.88	36.62	978
January 02, 2026	36.13	36.06	36.06	36.13	36.06	324
December 31, 2025	35.86	35.86	35.86	35.86	35.86	0
December 30, 2025	36.14	36.12	36.12	36.14	36.12	40
December 29, 2025	36.02	36.02	36.02	36.02	36.02	0
December 24, 2025	35.98	35.98	35.98	35.98	35.98	0
December 23, 2025	36.14	36.12	36.12	36.14	36.12	36
December 22, 2025	35.73	35.73	35.73	35.73	35.73	0
December 19, 2025	35.8	35.84	35.84	35.84	35.8	89
December 18, 2025	35.69	35.69	35.69	35.69	35.69	0
December 17, 2025	35.71	35.56	35.56	35.71	35.56	21,961
December 16, 2025	35.94	35.97	35.97	35.97	35.94	112
December 15, 2025	36.42	36.42	36.42	36.42	36.42	0
December 12, 2025	35.92	35.92	35.92	35.92	35.92	163
December 11, 2025	35.98	35.98	35.98	35.98	35.98	0
December 10, 2025	35.57	35.68	35.68	35.68	35.57	14,069
December 09, 2025	35.76	35.76	35.76	35.76	35.76	9
December 08, 2025	35.59	35.59	35.59	35.59	35.59	0
December 05, 2025	35.72	35.72	35.72	35.72	35.72	0
December 04, 2025	36	35.84	35.84	36	35.84	3
December 03, 2025	35.32	35.32	35.32	35.32	35.32	0
December 02, 2025	35.33	35.26	35.26	35.33	35.26	160
December 01, 2025	35.24	35.34	35.34	35.34	35.24	167
November 28, 2025	35.66	35.5	35.5	35.66	35.5	2
November 27, 2025	35.42	35.47	35.47	35.49	35.42	3
November 26, 2025	35.42	35.59	35.59	35.59	35.42	46
November 25, 2025	34.91	34.94	34.94	34.94	34.91	328
November 24, 2025	34.87	34.87	34.87	34.87	34.87	0
November 21, 2025	34.32	34.49	34.49	34.52	34.32	483
November 20, 2025	34.57	34.57	34.57	34.57	34.57	0
November 19, 2025	34.46	34.48	34.48	34.48	34.46	328
November 18, 2025	34.55	34.55	34.55	34.55	34.55	0
November 17, 2025	35.56	35.56	35.56	35.56	35.56	0
November 14, 2025	36.01	36.01	36.01	36.01	36.01	0
November 13, 2025	35.81	35.81	35.81	35.81	35.81	0
November 12, 2025	36.21	36.21	36.21	36.21	36.21	0
November 11, 2025	35.83	35.83	35.83	35.84	35.83	320
November 10, 2025	35.72	35.67	35.67	35.72	35.67	328
November 07, 2025	35.48	35.42	35.42	35.48	35.42	558
November 06, 2025	35.53	35.59	35.59	35.59	35.53	23
November 05, 2025	35.31	35.44	35.44	35.44	35.31	2
November 04, 2025	35.65	35.65	35.65	35.65	35.65	0
November 03, 2025	35.72	35.72	35.72	35.72	35.72	0
October 31, 2025	35.74	35.72	35.72	35.74	35.72	44
October 30, 2025	35.78	35.77	35.77	35.78	35.77	2,092
October 29, 2025	35.84	35.86	35.86	35.86	35.84	160
October 28, 2025	35.9	35.9	35.9	35.9	35.9	0
October 27, 2025	35.72	35.72	35.72	35.72	35.72	0
October 24, 2025	35.36	35.37	35.37	35.37	35.36	900
October 23, 2025	35.15	35.15	35.15	35.15	35.15	0
October 22, 2025	35.22	35.22	35.22	35.22	35.22	0
October 21, 2025	35.36	35.5	35.5	35.5	35.36	1,342
October 20, 2025	35.85	35.85	35.85	35.85	35.85	0
October 17, 2025	34.98	34.98	34.98	34.98	34.98	0

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