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
January 13, 2026	42.87	42.95	42.95	43.08	42.77	115,033
January 12, 2026	42.77	43	43	43	42.65	10,726
January 09, 2026	42.39	42.62	42.62	42.62	42.32	1,255
January 08, 2026	42.38	42.3	42.3	42.41	42.3	1,155
January 07, 2026	42.72	42.65	42.65	42.73	42.52	5,315
January 06, 2026	42.63	42.76	42.76	42.84	42.53	12,894
January 05, 2026	42.38	42.39	42.39	42.39	42.05	1,771
January 02, 2026	41.95	41.84	41.84	41.95	41.66	5,014
December 31, 2025	40.99	41.06	41.06	41.06	40.98	26
December 30, 2025	40.98	41.13	41.13	41.13	40.94	5,157
December 29, 2025	41.04	40.76	40.76	41.04	40.75	1,133
December 24, 2025	40.72	40.71	40.71	40.74	40.67	6,947
December 23, 2025	40.39	40.46	40.46	40.46	40.38	18,904
December 22, 2025	40.4	40.38	40.38	40.41	40.31	65,586
December 19, 2025	39.94	40.3	40.3	40.3	39.92	17,563
December 18, 2025	39.64	39.96	39.96	39.97	39.64	7,655
December 17, 2025	39.55	39.42	39.42	39.95	39.42	23,229
December 16, 2025	39.64	39.53	39.53	39.69	39.52	10,755
December 15, 2025	40.06	40.2	40.2	40.28	40.05	4,460
December 12, 2025	40.59	40.01	40.01	40.61	39.99	4,728
December 11, 2025	40.08	40.38	40.38	40.38	40.08	27,699
December 10, 2025	40.29	40.27	40.27	40.31	40.18	41,629
December 09, 2025	40.36	40.13	40.13	40.36	39.8	7,099
December 08, 2025	40.38	40.24	40.24	40.49	40.24	2,110
December 05, 2025	40.59	40.4	40.4	40.7	40.4	14,014
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

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