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
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
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

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