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
November 07, 2025	40.31	39.73	39.73	40.31	39.73	2,349
November 06, 2025	40.6	40.35	40.35	40.84	40.28	21,784
November 05, 2025	40.11	40.49	40.49	40.53	40.1	12,957
November 04, 2025	40.46	40.47	40.47	40.52	40.26	2,212
November 03, 2025	41	40.92	40.92	41.06	40.84	1,914
October 31, 2025	40.8	40.66	40.66	41.01	40.66	3,420
October 30, 2025	41.16	40.97	40.97	41.16	40.84	1,441
October 29, 2025	41.42	41.45	41.45	41.46	41.27	1,917
October 28, 2025	40.71	40.9	40.9	40.91	40.69	2,575
October 27, 2025	40.96	41.02	41.02	41.1	40.9	15,190
October 24, 2025	40.49	40.58	40.58	40.64	40.44	1,825
October 23, 2025	40.09	40.27	40.27	40.29	40	1,186
October 22, 2025	40.13	39.96	39.96	40.15	39.96	610
October 21, 2025	40.27	40.03	40.03	40.28	40.02	3,952
October 20, 2025	39.95	40.4	40.4	40.42	39.95	16,979
October 17, 2025	39.58	39.71	39.71	39.76	39.15	19,322
October 16, 2025	39.94	40.08	40.08	40.08	39.94	1,764
October 15, 2025	39.64	39.67	39.67	39.7	39.5	12,099
October 14, 2025	38.7	38.95	38.95	38.95	38.5	5,383
October 13, 2025	39.33	39.36	39.36	39.4	39.1	10,662
October 10, 2025	39.65	38.74	38.74	39.69	38.74	1,371
October 09, 2025	40.19	39.82	39.82	40.19	39.77	3,058
October 08, 2025	39.66	39.94	39.94	39.94	39.66	7,177
October 07, 2025	40.15	39.95	39.95	40.18	39.95	2,750
October 06, 2025	39.71	40.02	40.02	40.08	39.71	4,536
October 03, 2025	39.85	39.94	39.94	40.02	39.85	6,753
October 02, 2025	39.99	39.73	39.73	40	39.73	9,967
October 01, 2025	39.35	39.5	39.5	39.55	39.33	38,156
September 30, 2025	39.25	39.2	39.2	39.3	39.12	14,570
September 29, 2025	39.28	39.2	39.2	39.28	39.09	6,523
September 26, 2025	38.54	38.66	38.66	38.67	38.47	13,945
September 25, 2025	39.08	38.91	38.91	39.2	38.78	3,566
September 24, 2025	39.23	39.22	39.22	39.28	39.13	147,558
September 23, 2025	39.07	39.31	39.31	39.34	39.07	12,882
September 22, 2025	39.05	39.03	39.03	39.07	38.97	2,797
September 19, 2025	38.87	38.98	38.98	39.06	38.87	7,778
September 18, 2025	39.04	39.14	39.14	39.34	39	3,218
September 17, 2025	39.19	39.3	39.3	39.35	39.14	4,613
September 16, 2025	39.09	38.95	38.95	39.09	38.92	10,025
September 15, 2025	38.56	38.79	38.79	38.82	38.56	6,128
September 12, 2025	38.69	38.55	38.55	38.69	38.52	11,168
September 11, 2025	38.24	38.51	38.51	38.51	38.13	769
September 10, 2025	38.07	38.11	38.11	38.13	37.97	1,091
September 09, 2025	37.74	37.71	37.71	37.78	37.63	9,181
September 08, 2025	37.35	37.44	37.44	37.45	37.33	8,798
September 05, 2025	37.08	37.11	37.11	37.33	37.05	10,626
September 04, 2025	36.62	36.61	36.61	36.66	36.54	10,831
September 03, 2025	36.74	36.87	36.87	36.88	36.66	12,286
September 02, 2025	36.92	36.59	36.59	36.92	36.38	5,603
September 01, 2025	36.92	36.81	36.81	36.92	36.81	598
August 29, 2025	36.88	36.73	36.73	36.88	36.58	17,058
August 28, 2025	36.83	36.87	36.87	36.88	36.69	10,764
August 27, 2025	36.95	36.62	36.62	36.95	36.54	5,475
August 26, 2025	36.88	36.96	36.96	37.13	36.88	4,408
August 22, 2025	36.64	37.16	37.16	37.16	36.59	10,295
August 21, 2025	36.56	36.54	36.54	36.57	36.42	31,215
August 20, 2025	36.6	36.5	36.5	36.6	36.39	92,501
August 19, 2025	36.84	36.73	36.73	36.9	36.72	3,579
August 18, 2025	37.08	36.87	36.87	37.08	36.85	4,397
August 15, 2025	36.96	36.76	36.76	36.96	36.76	24,645

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