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

64.05

-0.07(-0.11%)

Updated at August 18 04:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	64.09	64.05	64.05	64.18	64	108,077
August 15, 2025	64.46	64.12	64.12	64.47	64.1	48,444
August 14, 2025	64.17	64.06	64.06	64.29	63.88	46,239
August 13, 2025	63.98	64.11	64.11	64.33	63.98	38,919
August 12, 2025	63.3	63.76	63.76	63.78	63.16	51,374
August 11, 2025	63.53	63.36	63.36	63.53	63.32	37,200
August 08, 2025	63.04	63.2	63.2	63.3	63.02	131,582
August 07, 2025	63.11	62.86	62.86	63.52	62.86	37,411
August 06, 2025	62.77	62.92	62.92	62.92	62.52	46,237
August 05, 2025	63.03	62.52	62.52	63.45	62.44	56,069
August 04, 2025	62.18	62.64	62.64	62.69	62.18	83,909
August 01, 2025	62.86	61.95	61.95	62.86	61.83	28,534
July 31, 2025	63.86	63.51	63.51	64.02	63.42	508,605
July 30, 2025	63.45	63.31	63.31	63.49	63.31	76,613
July 29, 2025	63.65	63.39	63.39	63.77	63.39	33,072
July 28, 2025	63.86	63.58	63.58	63.86	63.58	24,970
July 25, 2025	63.45	63.48	63.48	63.48	63.35	118,320
July 24, 2025	63.33	63.44	63.44	63.47	63.28	32,111
July 23, 2025	63.01	62.99	62.99	63.1	62.91	161,197
July 22, 2025	62.79	62.78	62.78	62.89	62.59	183,784
July 21, 2025	62.86	63.11	63.11	63.11	62.81	39,614
July 18, 2025	62.97	62.75	62.75	62.97	62.65	161,877
July 17, 2025	62.42	62.65	62.65	62.65	62.33	37,055
July 16, 2025	61.95	61.85	61.85	62.34	61.85	39,338
July 15, 2025	62.63	62.41	62.41	62.74	62.33	72,259
July 14, 2025	62.04	62.35	62.35	62.35	61.95	35,834
July 11, 2025	62.4	62.35	62.35	62.4	62.11	11,500
July 10, 2025	62.23	62.56	62.56	62.58	62.23	9,471
July 09, 2025	62.04	62.18	62.18	62.42	61.97	52,108
July 08, 2025	62.11	61.99	61.99	62.15	61.99	20,933
July 07, 2025	62.23	62.15	62.15	62.42	62.15	170,847
July 04, 2025	62.33	62.16	62.16	62.35	62.09	7,944
July 03, 2025	62.13	62.53	62.53	62.53	62.07	21,250
July 02, 2025	61.95	61.92	61.92	62	61.6	114,456
July 01, 2025	61.64	61.68	61.68	61.74	61.44	155,200
June 30, 2025	61.65	61.59	61.59	61.72	61.48	11,701
June 27, 2025	61.26	61.5	61.5	61.5	61.19	10,527
June 26, 2025	60.73	60.94	60.94	60.96	60.73	77,491
June 25, 2025	60.6	60.59	60.59	60.72	60.56	56,026
June 24, 2025	60.45	60.48	60.48	60.52	60.25	49,064
June 23, 2025	59.2	59.48	59.48	59.61	59.18	38,032
June 20, 2025	59.33	59.46	59.46	59.81	59.21	243,416
June 19, 2025	59.28	58.93	58.93	59.28	58.84	27,853
June 18, 2025	59.66	59.74	59.74	59.84	59.48	105,122
June 17, 2025	59.72	59.76	59.76	60.06	59.54	70,139
June 16, 2025	59.66	60.05	60.05	60.12	59.65	12,217
June 13, 2025	59.36	59.74	59.74	59.81	59.28	51,520
June 12, 2025	59.8	59.99	59.99	60.12	59.52	58,789
June 11, 2025	59.88	60.18	60.18	60.24	59.83	152,973
June 10, 2025	59.73	59.77	59.77	59.9	59.65	24,766
June 09, 2025	59.64	59.67	59.67	59.76	59.63	4,788
June 06, 2025	59.31	59.57	59.57	59.71	59.22	27,002
June 05, 2025	59.32	59.6	59.6	59.6	59.14	64,992
June 04, 2025	59.28	59.43	59.43	59.5	59.24	314,132
June 03, 2025	58.72	59.19	59.19	59.19	58.59	61,177
June 02, 2025	58.27	58.52	58.52	58.6	58.2	113,721
May 30, 2025	58.54	58.49	58.49	58.65	58.28	52,867
May 29, 2025	59.54	58.79	58.79	59.55	58.79	16,950
May 28, 2025	58.74	58.65	58.65	58.91	58.63	82,430
May 27, 2025	58.29	58.58	58.58	58.59	58.18	140,033