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
February 20, 2026	40.2	40.52	40.52	40.56	40.15	423
February 19, 2026	40.57	40.41	40.41	40.57	40.34	43,395
February 18, 2026	40.74	40.72	40.72	40.79	40.64	23,261
February 17, 2026	40.39	40.55	40.55	40.55	40.39	50,790
February 16, 2026	40.74	40.58	40.58	40.74	40.58	1,098
February 13, 2026	41.03	41.51	41.51	41.51	41.03	120
February 12, 2026	41.66	41.3	41.3	41.69	41.3	1,880
February 11, 2026	41.54	41.45	41.45	41.55	41.36	67,450
February 10, 2026	40.99	41.24	41.24	41.36	40.99	948
February 09, 2026	40.1	40.38	40.38	40.38	39.85	254
February 06, 2026	39.42	39.45	39.45	39.45	39.42	149
February 05, 2026	38.35	38.29	38.29	38.38	38.21	30,375
February 04, 2026	38.49	38.85	38.85	39.04	38.45	6,892
February 03, 2026	38.68	38.28	38.28	38.68	38.28	3,644
February 02, 2026	37.8	38.06	38.06	38.06	37.79	6,448
January 30, 2026	38.09	38.02	38.02	38.09	38.02	2,698
January 29, 2026	38.16	37.88	37.88	38.19	37.88	38,989
January 28, 2026	38.04	37.7	37.7	38.04	37.69	2,093
January 27, 2026	37.94	38.09	38.09	38.09	37.94	654
January 26, 2026	37.91	37.72	37.72	37.91	37.72	7
January 23, 2026	37.4	37.4	37.4	37.4	37.4	0
January 22, 2026	37.76	37.76	37.76	37.76	37.76	0
January 21, 2026	37.37	37.54	37.54	37.59	37.3	13,877
January 20, 2026	37.53	37.45	37.45	37.53	37.25	588
January 19, 2026	38.03	38	38	38.13	37.97	462
January 16, 2026	38.05	38.05	38.05	38.05	38.05	276
January 15, 2026	38.41	38.15	38.15	38.41	38.15	1,495
January 14, 2026	37.98	37.98	37.98	37.98	37.98	0
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

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