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
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
August 14, 2025	36.95	36.72	36.72	36.98	36.71	15,982
August 13, 2025	37.15	37.2	37.2	37.24	37.01	5,174
August 12, 2025	36.42	36.69	36.69	36.69	36.34	8,428
August 11, 2025	36.35	36.3	36.3	36.39	36.24	3,217
August 08, 2025	36.38	36.28	36.28	36.38	36.22	18,904
August 07, 2025	36.38	36.3	36.3	36.48	36.24	14,443
August 06, 2025	36	35.91	35.91	36	35.85	1,021
August 05, 2025	35.82	35.91	35.91	36.02	35.82	3,645
August 04, 2025	35.86	35.72	35.72	35.87	35.66	6,870
August 01, 2025	35.57	35.32	35.32	35.57	35.26	4,162
July 31, 2025	36.06	35.78	35.78	36.06	35.78	2,773
July 30, 2025	36.2	35.98	35.98	36.23	35.97	6,614
July 29, 2025	35.89	36.1	36.1	36.17	35.89	5,017
July 28, 2025	36.4	36.12	36.12	36.44	36.08	3,370
July 25, 2025	36.19	36.23	36.23	36.23	36.14	5,353
July 24, 2025	36.8	36.45	36.45	36.8	36.45	12,688
July 23, 2025	36.39	36.53	36.53	36.56	36.39	48,442
July 22, 2025	36.03	36.18	36.18	36.18	36.02	10,513
July 21, 2025	35.9	36.29	36.29	36.34	35.9	94,409
July 18, 2025	35.94	36.12	36.12	36.12	35.94	12,357
July 17, 2025	35.78	35.99	35.99	35.99	35.78	15,647
July 16, 2025	35.77	35.72	35.72	35.81	35.65	22,728
July 15, 2025	35.63	35.65	35.65	35.81	35.63	10,577
July 14, 2025	35.51	35.43	35.43	35.51	35.28	8,668
July 11, 2025	35.63	35.41	35.41	35.63	35.39	4,682
July 10, 2025	35.52	35.38	35.38	35.53	35.35	6,980
July 09, 2025	35.33	35.31	35.31	35.43	35.28	2,929
July 08, 2025	35.64	35.51	35.51	35.64	35.39	4,753
July 07, 2025	35.36	35.41	35.41	35.45	35.32	144
July 04, 2025	35.44	35.48	35.48	35.52	35.44	219
July 03, 2025	35.71	35.8	35.8	35.8	35.65	2,498
July 02, 2025	35.62	35.51	35.51	35.62	35.37	11,856
July 01, 2025	35.43	35.4	35.4	35.61	35.39	3,308
June 30, 2025	35.29	35.26	35.26	35.44	35.19	1,073
June 27, 2025	35.44	35.41	35.41	35.48	35.31	3,683
June 26, 2025	35.35	35.42	35.42	35.43	35.33	2,593
June 25, 2025	35.25	35.23	35.23	35.34	35.16	104,160
June 24, 2025	35.1	35.15	35.15	35.15	34.84	5,472
June 23, 2025	34.03	34.16	34.16	34.16	33.9	4,282
June 20, 2025	34.09	34.09	34.09	34.41	34.09	36,192
June 19, 2025	33.94	33.77	33.77	33.94	33.77	3,456
June 18, 2025	34.48	34.35	34.35	34.48	34.26	961
June 17, 2025	34.55	34.26	34.26	34.55	34.26	10,650
June 16, 2025	34.65	34.8	34.8	34.82	34.56	1,907
June 13, 2025	34.17	34.35	34.35	34.35	34.15	29,796
June 12, 2025	34.78	34.78	34.78	34.82	34.57	2,234
June 11, 2025	34.75	34.85	34.85	34.86	34.75	30,264
June 10, 2025	34.38	34.55	34.55	34.62	34.38	2,200
June 09, 2025	34.19	34.37	34.37	34.46	34.19	2,396
June 06, 2025	34.09	34.05	34.05	34.09	33.94	7,277
June 05, 2025	34.06	34.18	34.18	34.18	33.99	10,452
June 04, 2025	33.74	33.84	33.84	33.91	33.74	6,432
June 03, 2025	33.19	33.42	33.42	33.42	33.19	4,740
June 02, 2025	33.16	33.24	33.24	33.26	33.15	1,452
May 30, 2025	33.33	33.12	33.12	33.34	33.12	10,986
May 29, 2025	33.69	33.55	33.55	33.73	33.47	19,051
May 28, 2025	33.53	33.46	33.46	33.58	33.45	10,534
May 27, 2025	33.36	33.52	33.52	33.64	33.36	9,501

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