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
February 20, 2026	68.93	68.93	68.93	69.21	68.49	823,083
February 19, 2026	69.06	68.8	68.8	69.1	68.57	840,602
February 18, 2026	68.77	69.13	69.13	69.17	68.6	136,937
February 17, 2026	68.34	68.51	68.51	68.64	67.98	58,370
February 16, 2026	68.72	68.55	68.55	68.83	68.51	47,685
February 13, 2026	68.54	68.76	68.76	68.82	68.17	175,912
February 12, 2026	69.83	68.99	68.99	69.94	68.99	152,190
February 11, 2026	69.66	69.56	69.56	70	69.28	189,037
February 10, 2026	69.71	69.78	69.78	69.96	69.61	155,516
February 09, 2026	69.45	69.76	69.76	69.76	69.15	202,786
February 06, 2026	67.99	69.04	69.04	69.04	67.93	171,441
February 05, 2026	68.93	68.33	68.33	69.06	67.97	73,232
February 04, 2026	69.31	69.07	69.07	69.35	68.91	242,837
February 03, 2026	69.83	69.32	69.32	69.88	69.26	121,638
February 02, 2026	68.66	69.65	69.65	69.73	68.61	582,223
January 30, 2026	68.89	69.21	69.21	69.51	68.89	167,447
January 29, 2026	69.84	68.91	68.91	69.84	68.61	77,207
January 28, 2026	69.85	69.69	69.69	69.9	69.65	83,494
January 27, 2026	69.51	69.63	69.63	69.67	69.39	67,051
January 26, 2026	68.88	69.35	69.35	69.39	68.7	100,752
January 23, 2026	68.91	68.91	68.91	69.07	68.65	113,319
January 22, 2026	68.59	68.89	68.89	68.97	68.59	48,547
January 21, 2026	67.82	68.2	68.2	68.35	67.48	42,108
January 20, 2026	68.08	68.22	68.22	68.27	67.76	52,076
January 19, 2026	68.34	68.24	68.24	68.47	68.09	31,249
January 16, 2026	69.29	69.11	69.11	69.3	68.88	75,896
January 15, 2026	69	69.34	69.34	69.34	68.97	46,055
January 14, 2026	69.19	68.76	68.76	69.22	68.58	80,993
January 13, 2026	69.42	69.27	69.27	69.61	69.15	685,195
January 12, 2026	69.02	69.41	69.41	69.45	68.88	53,003
January 09, 2026	69.04	69.29	69.29	69.37	68.97	232,639
January 08, 2026	68.87	68.97	68.97	69.05	68.77	73,745
January 07, 2026	69.2	69.26	69.26	69.34	69.13	115,879
January 06, 2026	68.81	68.94	68.94	69.06	68.63	243,353
January 05, 2026	68.48	68.86	68.86	68.88	68.48	1.51M
January 02, 2026	68.59	68.27	68.27	68.77	68.14	35,925
December 31, 2025	68.69	68.76	68.76	68.77	68.62	413
December 30, 2025	68.85	68.93	68.93	68.96	68.78	74,349
December 29, 2025	69.05	68.8	68.8	69.05	68.8	99,965
December 24, 2025	68.86	68.9	68.9	68.9	68.86	1,729
December 23, 2025	68.52	68.75	68.75	68.75	68.43	131,491
December 22, 2025	68.42	68.57	68.57	68.6	68.34	916,102
December 19, 2025	67.72	68.14	68.14	68.16	67.62	64,659
December 18, 2025	67.22	67.94	67.94	67.96	67.2	80,954
December 17, 2025	67.84	67.33	67.33	68.02	67.32	51,699
December 16, 2025	67.59	67.63	67.63	68.03	67.55	84,058
December 15, 2025	68.2	67.96	67.96	68.44	67.9	26,118
December 12, 2025	68.78	67.93	67.93	68.84	67.93	62,546
December 11, 2025	68.11	68.42	68.42	68.53	67.98	66,760
December 10, 2025	68.22	68.26	68.26	68.26	68.04	24,083
December 09, 2025	68.26	68.3	68.3	68.7	68.08	151,990
December 08, 2025	68.48	68.24	68.24	68.52	68.15	78,614
December 05, 2025	68.4	68.41	68.41	68.6	68.16	80,733
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

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