JPMorgan ETFs (Ireland) ICAV - US Research Enhanced Index Equity (ESG) UCITS ETF - JREU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	68.24	68.14	68.14	68.35	68.07	31,028
December 03, 2025	68.07	68.12	68.12	68.16	67.79	73,220
December 02, 2025	67.73	67.81	67.81	68.16	67.72	46,524
December 01, 2025	67.69	67.94	67.94	67.95	67.59	83,565
November 28, 2025	68.05	68.05	68.05	68.32	67.73	22,686
November 27, 2025	67.84	67.82	67.82	67.86	67.77	20,493
November 26, 2025	67.64	67.89	67.89	68.05	67.42	92,135
November 25, 2025	66.78	66.9	66.9	66.97	66.36	54,482
November 24, 2025	66.11	66.62	66.62	66.68	65.86	174,428
November 21, 2025	65.06	65.45	65.45	65.48	64.78	62,299
November 20, 2025	66.83	66.56	66.56	67.29	66.56	53,267
November 19, 2025	65.86	65.93	65.93	66.48	65.78	50,670
November 18, 2025	65.98	65.93	65.93	66.21	65.4	18,107
November 17, 2025	67.26	66.82	66.82	67.33	66.66	41,642
November 14, 2025	66.8	67.18	67.18	67.18	66.14	161,057
November 13, 2025	68.09	67.36	67.36	68.13	67.23	750,878
November 12, 2025	68.19	67.95	67.95	68.24	67.92	26,423
November 11, 2025	67.71	67.65	67.65	67.77	67.57	630,041
November 10, 2025	67.27	67.28	67.28	67.6	67.24	832,123
November 07, 2025	66.97	66.05	66.05	66.97	66	55,641
November 06, 2025	67.3	66.84	66.84	67.64	66.76	161,932
November 05, 2025	67.03	67.52	67.52	67.52	67.01	156,673
November 04, 2025	67.32	67.51	67.51	67.63	67.04	278,391
November 03, 2025	67.86	67.83	67.83	68.16	67.66	184,069
October 31, 2025	68.26	67.86	67.86	68.34	67.76	42,245
October 30, 2025	68.44	68.22	68.22	68.44	67.87	69,959
October 29, 2025	68.67	68.54	68.54	68.67	68.38	181,057
October 28, 2025	68.13	68.22	68.22	68.37	68.09	31,413
October 27, 2025	67.91	67.96	67.96	68.01	67.82	740,497
October 24, 2025	67.08	67.46	67.46	67.46	66.97	813,487
October 23, 2025	66.65	66.71	66.71	66.75	66.37	411,034
October 22, 2025	67.01	66.59	66.59	67.01	66.59	73,043
October 21, 2025	66.78	66.95	66.95	67.02	66.74	108,813
October 20, 2025	66.38	66.76	66.76	66.79	66.26	78,773
October 17, 2025	65.16	65.71	65.71	66.03	64.97	95,015
October 16, 2025	66.41	66.31	66.31	66.53	66.27	110,559
October 15, 2025	66.25	66.35	66.35	66.69	66.19	51,452
October 14, 2025	65.49	65.7	65.7	65.81	65.15	82,663
October 13, 2025	65.87	65.96	65.96	65.99	65.54	64,493
October 10, 2025	66.76	65.8	65.8	66.95	65.8	134,126
October 09, 2025	66.91	66.71	66.71	66.95	66.63	56,653
October 08, 2025	66.53	66.85	66.85	66.85	66.52	105,045
October 07, 2025	66.74	66.52	66.52	66.92	66.52	123,476
October 06, 2025	66.91	66.76	66.76	66.91	66.63	49,802
October 03, 2025	66.79	66.89	66.89	66.95	66.61	111,821
October 02, 2025	66.61	66.42	66.42	66.75	66.41	42,073
October 01, 2025	65.77	66.32	66.32	66.32	65.73	96,211
September 30, 2025	66.01	65.93	65.93	66.07	65.89	920,484
September 29, 2025	66.18	66.06	66.06	66.28	66.06	36,451
September 26, 2025	65.66	65.72	65.72	65.96	65.55	100,523
September 25, 2025	65.86	65.62	65.62	65.93	65.33	55,413
September 24, 2025	66.12	65.99	65.99	66.22	65.99	20,362
September 23, 2025	66.5	66.39	66.39	66.52	66.38	15,272
September 22, 2025	66.08	66.27	66.27	66.29	65.94	48,561
September 19, 2025	65.84	65.88	65.88	66.08	65.84	46,279
September 18, 2025	65.91	65.99	65.99	66.18	65.73	17,133
September 17, 2025	65.69	65.57	65.57	65.69	65.54	28,940
September 16, 2025	65.84	65.61	65.61	65.96	65.61	34,550
September 15, 2025	65.56	65.72	65.72	65.8	65.41	58,534
September 12, 2025	65.5	65.49	65.49	65.75	65.38	97,372

JPMorgan ETFs (Ireland) ICAV - US Research Enhanced Index Equity (ESG) UCITS ETF (JREU.L) LSE