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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.13	46.7	46.7	46.8	46.07	26,006
February 19, 2026	46.31	46.04	46.04	46.34	45.8	6,345
February 18, 2026	46.11	46.53	46.53	46.53	46.04	1,559
February 17, 2026	46	45.74	45.74	46.07	45.43	16,448
February 16, 2026	46.55	46.01	46.01	46.55	45.99	1,623
February 13, 2026	45.93	45.69	45.69	45.93	45.53	28,009
February 12, 2026	46.6	45.89	45.89	46.76	45.89	3,919
February 11, 2026	46.3	46.22	46.22	46.3	45.94	1,837
February 10, 2026	45.82	45.8	45.8	45.89	45.68	16,966
February 09, 2026	45.31	45.82	45.82	45.82	44.95	23,028
February 06, 2026	44.15	44.97	44.97	45.01	44.15	941
February 05, 2026	44.4	44.27	44.27	44.72	43.95	4,839
February 04, 2026	45.16	44.64	44.64	45.34	44.64	1,649
February 03, 2026	45.27	45.19	45.19	45.29	45	9,638
February 02, 2026	43.85	44.55	44.55	44.6	43.59	13,452
January 30, 2026	44.95	44.73	44.73	45.18	44.73	19,218
January 29, 2026	45.8	45.04	45.04	45.92	45.04	18,490
January 28, 2026	46.02	45.4	45.4	46.02	45.37	3,981
January 27, 2026	44.6	45.11	45.11	45.14	44.59	1,563
January 26, 2026	44.15	44.37	44.37	44.39	44.05	1,522
January 23, 2026	43.89	44.03	44.03	44.03	43.81	9,525
January 22, 2026	43.72	44.19	44.19	44.19	43.72	1,563
January 21, 2026	43.26	43.63	43.63	43.73	43.25	183,698
January 20, 2026	43.2	43.17	43.17	43.2	42.83	6,720
January 19, 2026	43.39	43.43	43.43	43.46	43.28	5,492
January 16, 2026	43.35	43.17	43.17	43.48	43.17	6,544
January 15, 2026	43.3	43.6	43.6	43.6	43.3	102,290
January 14, 2026	43.1	43.1	43.1	43.13	42.87	8,780
January 13, 2026	42.87	42.95	42.95	43.08	42.77	115,033
January 12, 2026	42.77	43	43	43	42.65	10,726
January 09, 2026	42.39	42.62	42.62	42.62	42.32	1,255
January 08, 2026	42.38	42.3	42.3	42.41	42.3	1,155
January 07, 2026	42.72	42.65	42.65	42.73	42.52	5,315
January 06, 2026	42.63	42.76	42.76	42.84	42.53	12,894
January 05, 2026	42.38	42.39	42.39	42.39	42.05	1,771
January 02, 2026	41.95	41.84	41.84	41.95	41.66	5,014
December 31, 2025	40.99	41.06	41.06	41.06	40.98	26
December 30, 2025	40.98	41.13	41.13	41.13	40.94	5,157
December 29, 2025	41.04	40.76	40.76	41.04	40.75	1,133
December 24, 2025	40.72	40.71	40.71	40.74	40.67	6,947
December 23, 2025	40.39	40.46	40.46	40.46	40.38	18,904
December 22, 2025	40.4	40.38	40.38	40.41	40.31	65,586
December 19, 2025	39.94	40.3	40.3	40.3	39.92	17,563
December 18, 2025	39.64	39.96	39.96	39.97	39.64	7,655
December 17, 2025	39.55	39.42	39.42	39.95	39.42	23,229
December 16, 2025	39.64	39.53	39.53	39.69	39.52	10,755
December 15, 2025	40.06	40.2	40.2	40.28	40.05	4,460
December 12, 2025	40.59	40.01	40.01	40.61	39.99	4,728
December 11, 2025	40.08	40.38	40.38	40.38	40.08	27,699
December 10, 2025	40.29	40.27	40.27	40.31	40.18	41,629
December 09, 2025	40.36	40.13	40.13	40.36	39.8	7,099
December 08, 2025	40.38	40.24	40.24	40.49	40.24	2,110
December 05, 2025	40.59	40.4	40.4	40.7	40.4	14,014
December 04, 2025	40.1	40.08	40.08	40.13	40.03	735
December 03, 2025	39.92	39.97	39.97	40.08	39.87	2,575
December 02, 2025	39.92	39.84	39.84	40.06	39.84	18,762
December 01, 2025	39.83	40.04	40.04	40.04	39.75	4,153
November 28, 2025	39.76	39.95	39.95	39.99	39.76	10,519
November 27, 2025	39.93	39.88	39.88	39.93	39.86	3,097
November 26, 2025	39.77	39.94	39.94	39.94	39.76	4,350

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