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
October 17, 2025	33.69	33.97	33.97	34.14	33.42	20,714
October 16, 2025	34.25	34.32	34.32	34.38	34.22	71,567
October 15, 2025	33.99	34.05	34.05	34.16	33.98	22,314
October 14, 2025	33.42	33.58	33.58	33.6	33.37	5,726
October 13, 2025	33.65	34.02	34.02	34.05	33.65	3,344
October 10, 2025	34.28	33.22	33.22	34.34	33.22	17,794
October 09, 2025	34.49	34.41	34.41	34.58	34.33	5,962
October 08, 2025	34.12	34.42	34.42	34.42	34.12	6,138
October 07, 2025	34.39	34.19	34.19	34.48	34.19	22,402
October 06, 2025	34.16	34.24	34.24	34.27	34.1	3,302
October 03, 2025	33.99	34.07	34.07	34.11	33.99	13,189
October 02, 2025	33.99	33.96	33.96	34.06	33.87	5,354
October 01, 2025	33.41	33.72	33.72	33.72	33.41	17,872
September 30, 2025	33.39	33.45	33.45	33.51	33.35	3,287
September 29, 2025	33.35	33.41	33.41	33.46	33.32	28,217
September 26, 2025	33.03	33.06	33.06	33.06	32.94	4,911
September 25, 2025	33.34	33.35	33.35	33.41	33.2	6,621
September 24, 2025	33.31	33.36	33.36	33.42	33.3	8,742
September 23, 2025	33.1	33.35	33.35	33.35	33.1	7,710
September 22, 2025	33.24	33.16	33.16	33.24	33.12	8,993
September 19, 2025	33.08	33.19	33.19	33.22	33.08	11,636
September 18, 2025	33.14	33.2	33.2	33.26	33.12	10,966
September 17, 2025	33.06	33.19	33.19	33.21	33.03	6,414
September 16, 2025	33.12	32.9	32.9	33.12	32.89	40,412
September 15, 2025	32.92	32.98	32.98	33.03	32.88	10,363
September 12, 2025	32.85	32.87	32.87	32.94	32.83	12,793
September 11, 2025	32.66	32.81	32.81	32.81	32.61	4,917
September 10, 2025	32.54	32.52	32.52	32.6	32.44	8,535
September 09, 2025	32.03	32.17	32.17	32.23	32.01	16,472
September 08, 2025	31.84	31.86	31.86	31.94	31.79	14,556
September 05, 2025	31.76	31.61	31.61	31.78	31.58	2,541
September 04, 2025	31.43	31.43	31.43	31.45	31.42	5,955
September 03, 2025	31.58	31.56	31.56	31.65	31.56	1,103
September 02, 2025	31.53	31.39	31.39	31.53	31.29	2,130
September 01, 2025	31.44	31.47	31.47	31.49	31.43	3,025
August 29, 2025	31.54	31.4	31.4	31.54	31.33	8,338
August 28, 2025	31.55	31.58	31.58	31.59	31.46	7,688
August 27, 2025	31.66	31.56	31.56	31.68	31.49	6,828
August 26, 2025	31.81	31.71	31.71	31.83	31.71	19,849
August 25, 2025	31.82	31.86	31.86	31.87	31.76	1,426
August 22, 2025	31.54	31.73	31.73	31.73	31.54	6,207
August 21, 2025	31.37	31.47	31.47	31.48	31.29	16,211
August 20, 2025	31.4	31.3	31.3	31.41	31.2	10,665
August 19, 2025	31.57	31.48	31.48	31.6	31.48	6,761
August 18, 2025	31.58	31.61	31.61	31.63	31.56	2,030
August 15, 2025	31.56	31.42	31.42	31.56	31.42	3,835
August 14, 2025	31.61	31.51	31.51	31.66	31.49	11,010
August 13, 2025	31.69	31.74	31.74	31.82	31.67	6,628
August 12, 2025	31.34	31.42	31.42	31.42	31.3	8,223
August 11, 2025	31.18	31.29	31.29	31.32	31.18	10,947
August 08, 2025	31.14	31.11	31.11	31.17	31.11	3,320
August 07, 2025	31.1	31.21	31.21	31.33	31.09	18,235
August 06, 2025	31.03	30.85	30.85	31.03	30.85	4,644
August 05, 2025	31.09	30.99	30.99	31.15	30.99	4,706
August 04, 2025	30.79	30.87	30.87	30.95	30.79	7,266
August 01, 2025	31.03	30.62	30.62	31.03	30.49	7,227
July 31, 2025	31.4	31.26	31.26	31.44	31.23	14,883
July 30, 2025	31.32	31.35	31.35	31.45	31.3	6,122
July 29, 2025	31.2	31.29	31.29	31.36	31.2	18,617
July 28, 2025	31.05	31.07	31.07	31.11	30.99	1,475

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