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
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
October 16, 2025	35.06	35.02	35.02	35.06	35.02	3,530
October 15, 2025	34.95	34.95	34.95	34.95	34.95	0
October 14, 2025	33.95	34.28	34.28	34.34	33.92	15,307
October 13, 2025	33.94	34.03	34.03	34.03	33.94	654
October 10, 2025	33.95	33.95	33.95	33.95	33.95	0
October 09, 2025	35.13	35.04	35.04	35.17	35.04	1,930
October 08, 2025	35.07	35.14	35.14	35.14	35.07	4,252
October 07, 2025	35.28	35.28	35.28	35.28	35.28	0
October 06, 2025	35.6	35.84	35.84	35.84	35.6	200
October 03, 2025	35.11	35.11	35.11	35.11	35.11	0
October 02, 2025	34.35	34.31	34.31	34.35	34.31	32
October 01, 2025	34.37	34.4	34.4	34.45	34.35	486
September 30, 2025	34.31	34.25	34.25	34.31	34.25	654
September 29, 2025	34.53	34.53	34.53	34.53	34.46	4,886
September 26, 2025	34.49	34.49	34.49	34.49	34.49	0
September 25, 2025	34.43	34.43	34.43	34.43	34.43	170
September 24, 2025	34.73	34.73	34.73	34.73	34.73	0
September 23, 2025	34.85	34.82	34.82	34.85	34.82	806
September 22, 2025	34.7	34.7	34.7	34.7	34.7	0
September 19, 2025	34.63	34.58	34.58	34.63	34.58	2,131
September 18, 2025	34.95	34.99	34.99	34.99	34.94	33,246
September 17, 2025	34.9	34.9	34.9	34.9	34.9	0
September 16, 2025	34.84	34.84	34.84	34.84	34.84	0
September 15, 2025	34.9	34.84	34.84	34.9	34.84	125
September 12, 2025	34.6	34.6	34.6	34.6	34.6	0

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