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
December 04, 2025	34.36	34.4	34.4	34.4	34.25	8,315
December 03, 2025	34.29	34.3	34.3	34.38	34.21	6,532
December 02, 2025	34.42	34.39	34.39	34.53	34.39	18,293
December 01, 2025	34.26	34.44	34.44	34.44	34.16	11,310
November 28, 2025	34.29	34.47	34.47	34.49	34.29	27,675
November 27, 2025	34.44	34.39	34.39	34.47	34.37	8,799
November 26, 2025	34.34	34.46	34.46	34.49	34.29	13,970
November 25, 2025	34.15	34.02	34.02	34.17	33.91	5,870
November 24, 2025	33.88	34.13	34.13	34.16	33.74	11,673
November 21, 2025	33.58	33.77	33.77	33.77	33.4	9,979
November 20, 2025	34.72	34.32	34.32	34.75	34.32	4,446
November 19, 2025	34.15	34.28	34.28	34.46	34.14	5,881
November 18, 2025	34.16	34.3	34.3	34.3	34.06	21,782
November 17, 2025	34.8	34.68	34.68	34.8	34.57	28,785
November 14, 2025	34.57	34.99	34.99	34.99	34.39	9,614
November 13, 2025	35.44	34.98	34.98	35.47	34.96	19,538
November 12, 2025	35.47	35.31	35.31	35.56	35.24	25,841
November 11, 2025	35.27	35.28	35.28	35.32	35.18	13,879
November 10, 2025	35.28	35.16	35.16	35.33	35.16	3,977
November 07, 2025	34.9	34.37	34.37	34.91	34.36	9,834
November 06, 2025	35.3	34.92	34.92	35.35	34.92	14,760
November 05, 2025	34.9	35.31	35.31	35.35	34.9	5,629
November 04, 2025	35.1	35.26	35.26	35.31	35.03	7,179
November 03, 2025	35.49	35.55	35.55	35.63	35.49	5,698
October 31, 2025	35.34	35.28	35.28	35.39	35.22	29,559
October 30, 2025	35.38	35.4	35.4	35.44	35.29	25,552
October 29, 2025	35.49	35.49	35.49	35.64	35.44	10,030
October 28, 2025	34.91	35.11	35.11	35.11	34.89	15,528
October 27, 2025	35.21	35.27	35.27	35.31	35.17	27,778
October 24, 2025	34.92	34.92	34.92	34.97	34.84	8,517
October 23, 2025	34.59	34.71	34.71	34.71	34.5	4,588
October 22, 2025	34.57	34.42	34.42	34.68	34.42	3,588
October 21, 2025	34.64	34.53	34.53	34.66	34.42	6,753
October 20, 2025	34.38	34.66	34.66	34.66	34.33	4,298
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

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