JPMorgan ETFs (Ireland) ICAV - Global Emerging Markets Research Enhanced Index Equity(ESG) UCITS ETF - JREM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.28	39.74	39.74	39.74	39.16	12,477
February 19, 2026	39.26	39.14	39.14	39.27	38.96	12,797
February 18, 2026	38.9	39.26	39.26	39.26	38.9	4,484
February 17, 2026	38.87	38.72	38.72	38.87	38.46	5,136
February 16, 2026	38.98	38.73	38.73	39.09	38.73	7,842
February 13, 2026	38.74	38.57	38.57	38.74	38.34	14,173
February 12, 2026	39.08	38.7	38.7	39.35	38.7	11,062
February 11, 2026	38.62	38.79	38.79	38.99	38.57	13,508
February 10, 2026	38.38	38.51	38.51	38.53	38.35	18,564
February 09, 2026	38.24	38.39	38.39	38.39	37.95	6,361
February 06, 2026	37.4	38.1	38.1	38.1	37.39	4,908
February 05, 2026	37.66	37.49	37.49	37.74	37.28	5,867
February 04, 2026	38.34	37.79	37.79	38.34	37.77	6,558
February 03, 2026	38.27	38.18	38.18	38.39	38.13	9,516
February 02, 2026	36.92	37.91	37.91	37.91	36.92	18,877
January 30, 2026	37.55	37.67	37.67	37.87	37.55	44,764
January 29, 2026	38.19	37.81	37.81	38.28	37.56	10,083
January 28, 2026	38.13	38.01	38.01	38.17	37.94	23,061
January 27, 2026	37.67	37.67	37.67	37.76	37.63	20,423
January 26, 2026	37.27	37.32	37.32	37.39	37.14	6,188
January 23, 2026	37.49	37.4	37.4	37.49	37.3	7,574
January 22, 2026	37.42	37.59	37.59	37.62	37.39	6,010
January 21, 2026	36.95	37.24	37.24	37.39	36.89	17,523
January 20, 2026	36.92	36.78	36.78	36.92	36.5	17,383
January 19, 2026	37.31	37.3	37.3	37.34	37.22	7,619
January 16, 2026	37.44	37.3	37.3	37.44	37.17	19,210
January 15, 2026	37.19	37.58	37.58	37.6	37.19	10,692
January 14, 2026	37.01	36.95	36.95	37.03	36.81	12,003
January 13, 2026	36.73	36.91	36.91	36.92	36.71	11,473
January 12, 2026	36.58	36.85	36.85	36.85	36.49	21,785
January 09, 2026	36.32	36.6	36.6	36.6	36.32	4,182
January 08, 2026	36.24	36.32	36.32	36.36	36.24	11,457
January 07, 2026	36.49	36.45	36.45	36.55	36.35	19,916
January 06, 2026	36.34	36.58	36.58	36.65	36.28	19,486
January 05, 2026	36.14	36.19	36.19	36.28	36.01	41,150
January 02, 2026	35.48	35.63	35.63	35.74	35.48	6,953
December 30, 2025	34.76	34.9	34.9	34.92	34.76	3,557
December 29, 2025	34.86	34.7	34.7	34.86	34.58	8,228
December 23, 2025	34.28	34.36	34.36	34.39	34.26	13,167
December 22, 2025	34.39	34.27	34.27	34.41	34.27	4,430
December 19, 2025	34.06	34.43	34.43	34.43	34.06	19,431
December 18, 2025	33.74	34.1	34.1	34.1	33.74	10,703
December 17, 2025	33.91	33.57	33.57	34.02	33.57	11,887
December 16, 2025	33.68	33.62	33.62	33.77	33.58	15,450
December 15, 2025	34.17	34.13	34.13	34.26	34.06	15,526
December 12, 2025	34.53	34.03	34.03	34.59	34.03	13,402
December 11, 2025	34.23	34.35	34.35	34.37	34.23	13,337
December 10, 2025	34.55	34.55	34.55	34.62	34.52	29,300
December 09, 2025	34.45	34.5	34.5	34.52	34.36	26,823
December 08, 2025	34.62	34.59	34.59	34.71	34.54	13,246
December 05, 2025	34.72	34.74	34.74	34.91	34.72	7,135
December 04, 2025	34.36	34.4	34.4	34.4	34.25	8,315
December 03, 2025	34.29	34.3	34.3	34.38	34.21	6,532
December 02, 2025	34.42	34.39	34.39	34.53	34.39	18,293
December 01, 2025	34.26	34.44	34.44	34.44	34.16	11,310
November 28, 2025	34.29	34.47	34.47	34.49	34.29	27,675
November 27, 2025	34.44	34.39	34.39	34.47	34.37	8,799
November 26, 2025	34.34	34.46	34.46	34.49	34.29	13,970
November 25, 2025	34.15	34.02	34.02	34.17	33.91	5,870
November 24, 2025	33.88	34.13	34.13	34.16	33.74	11,673

JPMorgan ETFs (Ireland) ICAV - Global Emerging Markets Research Enhanced Index Equity(ESG) UCITS ETF (JREM.DE) XETRA