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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	55.05	55.06	55.06	55.14	54.91	14,279
September 05, 2025	55.56	54.8	54.8	55.56	54.61	27,268
September 04, 2025	55.09	55.27	55.27	55.33	55.07	12,002
September 03, 2025	54.98	54.81	54.81	55.08	54.78	10,164
September 02, 2025	54.84	54.35	54.35	54.98	54.35	34,376
September 01, 2025	54.8	54.97	54.97	54.97	54.78	5,159
August 29, 2025	55.37	54.83	54.83	55.4	54.76	13,031
August 28, 2025	55.42	55.28	55.28	55.51	55.15	18,165
August 27, 2025	55.38	55.5	55.5	55.57	55.38	31,097
August 26, 2025	55.06	54.95	54.95	55.12	54.86	14,568
August 25, 2025	54.86	55.03	55.03	55.03	54.78	4,884
August 22, 2025	54.61	55.01	55.01	55.04	54.61	15,454
August 21, 2025	54.75	54.71	54.71	54.76	54.39	8,764
August 20, 2025	54.7	54.45	54.45	54.76	54.09	20,287
August 19, 2025	54.86	54.82	54.82	55	54.77	10,841
August 18, 2025	54.86	54.88	54.88	54.96	54.71	7,897
August 15, 2025	55.24	54.78	54.78	55.25	54.73	19,073
August 14, 2025	54.86	55.02	55.02	55.11	54.76	6,908
August 13, 2025	54.74	54.65	54.65	54.96	54.65	7,001
August 12, 2025	54.53	54.58	54.58	54.71	54.41	11,206
August 11, 2025	54.48	54.61	54.61	54.67	54.35	16,512
August 08, 2025	54.1	54.19	54.19	54.35	54.07	6,280
August 07, 2025	54.05	54.03	54.03	54.71	54.03	17,733
August 06, 2025	54.25	54.07	54.07	54.29	53.75	12,944
August 05, 2025	54.55	53.94	53.94	54.62	53.94	13,296
August 04, 2025	53.74	54.18	54.18	54.19	53.73	28,878
August 01, 2025	54.97	53.62	53.62	55	53.42	34,141
July 31, 2025	55.81	55.54	55.54	55.98	55.35	18,169
July 30, 2025	54.86	55.21	55.21	55.31	54.83	28,511
July 29, 2025	55.14	54.96	54.96	55.29	54.95	35,355
July 28, 2025	54.48	54.74	54.74	54.74	54.47	20,404
July 25, 2025	53.98	54.11	54.11	54.15	53.91	13,540
July 24, 2025	53.84	53.88	53.88	53.98	53.78	15,234
July 23, 2025	53.67	53.74	53.74	53.84	53.63	12,868
July 22, 2025	53.71	53.45	53.45	53.8	53.45	9,219
July 21, 2025	53.99	53.88	53.88	54.08	53.82	8,523
July 18, 2025	54.16	53.83	53.83	54.16	53.78	18,895
July 17, 2025	53.88	54.06	54.06	54.07	53.77	20,889
July 16, 2025	53.32	52.84	52.84	53.81	52.84	29,377
July 15, 2025	53.65	53.8	53.8	53.8	53.55	24,399
July 14, 2025	53.17	53.33	53.33	53.36	53.08	14,710
July 11, 2025	53.42	53.31	53.31	53.42	53.09	6,182
July 10, 2025	53.03	53.61	53.61	53.61	53.01	29,956
July 09, 2025	52.91	53.11	53.11	53.35	52.89	103,016
July 08, 2025	52.85	52.99	52.99	53.1	52.82	6,582
July 07, 2025	52.98	52.97	52.97	53.24	52.95	35,771
July 04, 2025	52.92	52.79	52.79	52.92	52.73	5,277
July 03, 2025	52.67	53.17	53.17	53.22	52.61	8,614
July 02, 2025	52.61	52.57	52.57	52.63	52.33	19,822
July 01, 2025	52.39	52.38	52.38	52.41	52.02	122,366
June 30, 2025	52.54	52.38	52.38	52.67	52.37	44,129
June 27, 2025	52.27	52.48	52.48	52.48	52.12	4,309
June 26, 2025	51.98	52.05	52.05	52.13	51.84	57,557
June 25, 2025	52.24	52.12	52.12	52.36	52.12	25,827
June 24, 2025	52.11	52.06	52.06	52.13	51.92	14,021
June 23, 2025	51.45	51.49	51.49	51.85	51.45	8,093
June 20, 2025	51.52	51.58	51.58	51.93	51.4	20,198
June 19, 2025	51.74	51.35	51.35	51.78	51.3	2,345
June 18, 2025	51.75	51.82	51.82	52.01	51.7	34,379
June 17, 2025	51.68	51.84	51.84	51.92	51.48	17,508

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