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

40.08

+0.1075(+0.27%)

Updated at December 04 04:05PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	39.39	39.38	39.38	39.47	39.28	3,341
November 24, 2025	38.91	39.33	39.33	39.34	38.9	6,716
November 21, 2025	38.89	38.8	38.8	38.89	38.55	3,165
November 20, 2025	39.99	39.67	39.67	40.06	39.67	548
November 19, 2025	39.53	39.54	39.54	39.69	39.53	6,152
November 18, 2025	39.53	39.69	39.69	39.7	39.53	4,070
November 17, 2025	40.42	40.22	40.22	40.42	40.16	7,696
November 14, 2025	40.25	40.67	40.67	40.67	40.1	1,639
November 13, 2025	41.18	40.7	40.7	41.19	40.7	1,537
November 12, 2025	41.16	40.97	40.97	41.16	40.97	11,983
November 11, 2025	40.76	40.89	40.89	40.9	40.76	9,222
November 10, 2025	40.78	40.65	40.65	40.88	40.62	10,988
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