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
September 08, 2025	34.51	34.71	34.71	34.71	34.51	1,146
September 05, 2025	34	34	34	34	34	0
September 04, 2025	33.71	33.77	33.77	33.77	33.71	594
September 03, 2025	33.4	33.4	33.4	33.4	33.4	0
September 02, 2025	33.4	33.4	33.4	33.4	33.4	305
September 01, 2025	33.77	33.77	33.77	33.77	33.77	0
August 29, 2025	33.58	33.58	33.58	33.58	33.58	0
August 28, 2025	34.07	34.07	34.07	34.07	34.07	10
August 27, 2025	33.64	33.64	33.64	33.64	33.64	0
August 26, 2025	33.67	33.8	33.8	33.85	33.62	457
August 22, 2025	34.07	34.42	34.42	34.42	34.07	671
August 21, 2025	33.89	33.89	33.89	33.89	33.89	0
August 20, 2025	34.2	34.22	34.22	34.22	34.13	602
August 19, 2025	34.43	34.43	34.43	34.43	34.43	0
August 18, 2025	34.56	34.56	34.56	34.56	34.56	0
August 15, 2025	34.48	34.46	34.46	34.49	34.46	4,914
August 14, 2025	33.8	33.8	33.8	33.8	33.8	0
August 13, 2025	34.26	34.07	34.07	34.26	34.07	3,530
August 12, 2025	33.85	34	34	34	33.85	340
August 11, 2025	33.48	33.48	33.48	33.48	33.48	0
August 08, 2025	33.37	33.51	33.51	33.51	33.37	654
August 07, 2025	32.89	32.91	32.91	33.05	32.87	850
August 06, 2025	32.67	32.67	32.67	32.67	32.67	0
August 05, 2025	32.33	32.3	32.3	32.33	32.3	221
August 04, 2025	32.26	32.26	32.26	32.26	32.26	0
August 01, 2025	31.65	31.73	31.73	31.94	31.65	7,439
July 31, 2025	32.22	31.81	31.81	32.22	31.81	5,307
July 30, 2025	32.03	32.02	32.02	32.03	32.02	1,715
July 29, 2025	31.91	31.87	31.87	31.91	31.87	328
July 28, 2025	32.16	31.99	31.99	32.24	31.99	3,616
July 25, 2025	32.6	32.54	32.54	32.6	32.5	14,924
July 24, 2025	33.24	33.1	33.1	33.3	33.01	873
July 23, 2025	32.44	32.86	32.86	32.86	32.44	1,101
July 22, 2025	31.44	31.41	31.41	31.44	31.41	3,955
July 21, 2025	31.24	31.42	31.42	31.46	31.2	3,094
July 18, 2025	31.07	31.05	31.05	31.07	31.05	4,300
July 17, 2025	31.06	31.22	31.22	31.22	31.06	56,472
July 16, 2025	31.01	30.94	30.94	31.05	30.94	834
July 15, 2025	31.05	30.94	30.94	31.05	30.92	3,797
July 14, 2025	31.12	31.19	31.19	31.19	31.12	994
July 11, 2025	31.2	31.13	31.13	31.2	31.13	796
July 10, 2025	31.36	31.4	31.4	31.41	31.29	6,062
July 09, 2025	31.5	31.45	31.45	31.5	31.44	3,380
July 08, 2025	31.5	31.49	31.49	31.5	31.49	353
July 07, 2025	31.73	31.66	31.66	31.73	31.66	2,942
July 04, 2025	32.04	31.96	31.96	32.04	31.96	40
July 03, 2025	32.14	32.14	32.14	32.14	32.14	779
July 02, 2025	32.06	32.05	32.05	32.09	32.05	3,330
July 01, 2025	32.27	32.16	32.16	32.27	32.16	616
June 30, 2025	32.49	32.3	32.3	32.51	32.3	309
June 27, 2025	32.43	32.43	32.43	32.43	32.43	0
June 26, 2025	31.73	31.73	31.73	31.73	31.73	0
June 25, 2025	31.32	31.12	31.12	31.32	31.12	988
June 24, 2025	30.98	31.23	31.23	31.23	30.98	411
June 23, 2025	30.85	30.85	30.85	30.85	30.85	0
June 20, 2025	31.01	30.98	30.98	31.01	30.98	171
June 19, 2025	31.23	31.17	31.17	31.23	31.17	3,493
June 18, 2025	31.6	31.6	31.6	31.6	31.6	0
June 17, 2025	31.24	31.24	31.24	31.24	31.24	0
June 16, 2025	31.68	31.68	31.68	31.68	31.68	0

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