JPMorgan ETFS (Ireland) ICAV - Japan Research Enhanced Index Equity (ESG) UCITS ETF - JRJE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,701	2,684.75	2,684.75	2,702.5	2,684.75	3,728
December 03, 2025	2,653	2,647.25	2,647.25	2,653	2,644	358
December 02, 2025	2,677	2,671	2,671	2,682.25	2,671	890
December 01, 2025	2,663.5	2,672.75	2,672.75	2,672.75	2,659	351
November 28, 2025	2,680.5	2,678	2,678	2,682	2,676	2,025
November 27, 2025	2,683.31	2,676.25	2,676.25	2,683.31	2,676.25	1,368
November 26, 2025	2,682.85	2,689	2,689	2,689	2,676.97	2,140
November 25, 2025	2,632	2,650	2,650	2,650	2,632	1,317
November 24, 2025	2,650.5	2,661.5	2,661.5	2,661.5	2,650.5	192
November 21, 2025	2,627.03	2,635.25	2,635.25	2,638	2,627.03	1,946
November 20, 2025	2,650.9	2,640.25	2,640.25	2,651	2,640.25	27
November 19, 2025	2,619.51	2,635	2,635	2,648	2,619.51	1,999
November 18, 2025	2,627	2,630	2,630	2,631.5	2,624	2,406
November 17, 2025	2,704	2,699.5	2,699.5	2,704	2,699.5	654
November 14, 2025	2,713.5	2,738	2,738	2,738	2,709.5	940
November 13, 2025	2,750.5	2,713.75	2,713.75	2,750.5	2,713.75	52
November 12, 2025	2,759	2,757.75	2,757.75	2,761.5	2,757.5	6,920
November 11, 2025	2,717.94	2,720.5	2,720.5	2,720.5	2,715.5	18,063
November 10, 2025	2,709	2,710.25	2,710.25	2,715	2,707.5	4,573
November 07, 2025	2,706.5	2,693	2,693	2,706.5	2,691	5,212
November 06, 2025	3,588.94	3,588.94	3,588.94	3,588.94	3,588.94	11
November 05, 2025	2,705.53	2,717.25	2,717.25	2,721.5	2,705.53	480
November 04, 2025	2,722	2,732.25	2,732.25	2,722	2,718.11	561
November 03, 2025	2,722.18	2,717.25	2,717.25	2,729.5	2,717.25	3,268
October 31, 2025	2,732	2,719	2,719	2,735	2,724	16,509
October 30, 2025	2,710.5	2,716	2,716	2,716	2,710	12,134
October 29, 2025	2,704	2,714	2,714	2,714	2,704	387
October 28, 2025	2,680	2,703.25	2,703.25	2,703.25	2,680	6,774
October 27, 2025	2,686.13	2,678.5	2,678.5	2,686.13	2,678.12	2,248
October 24, 2025	2,635.5	2,660	2,660	2,660	2,635.5	6,761
October 23, 2025	2,633	2,639.25	2,639.25	2,639.25	2,628.38	1,791
October 22, 2025	2,656.92	2,634.25	2,634.25	2,656.92	2,634.25	1,961
October 21, 2025	2,650.5	2,651	2,651	2,651	2,650.5	1,254
October 20, 2025	2,656.54	2,670.75	2,670.75	2,671.5	2,656.54	1,310
October 17, 2025	2,613	2,615	2,615	2,615	2,613	4
October 16, 2025	2,610	2,608.5	2,608.5	2,610	2,608.5	322
October 15, 2025	2,615.05	2,605.5	2,605.5	2,621.5	2,605.5	266
October 14, 2025	2,565.15	2,578.75	2,578.75	2,578.75	2,564.57	20,374
October 13, 2025	2,545	2,554	2,554	2,554	2,541	3,784
October 10, 2025	2,572.5	2,539.75	2,539.75	2,577.5	2,539.75	29
October 09, 2025	2,633	2,633	2,633	2,636	2,624	337
October 08, 2025	2,622	2,620	2,620	2,622	2,614.13	3,486
October 07, 2025	2,627.3	2,628	2,628	2,641	2,624.5	4,467
October 06, 2025	2,645.54	2,659.5	2,659.5	2,659.5	2,645.54	2,320
October 03, 2025	2,599.29	2,603	2,603	2,606	2,596.5	2,646
October 02, 2025	2,561	2,557.5	2,557.5	2,563.5	2,557.5	4,209
October 01, 2025	2,554.82	2,553	2,553	2,554.82	2,552	2,129
September 30, 2025	2,565	2,548	2,548	2,565	2,526.5	694
September 29, 2025	2,567.5	2,566	2,566	2,567.5	2,565.5	2,179
September 26, 2025	2,571	2,571	2,571	2,571	2,571	0
September 25, 2025	2,580.5	2,578.75	2,578.75	2,584.5	2,578.75	38
September 24, 2025	2,587.5	2,581.5	2,581.5	2,587.5	2,581.5	58
September 23, 2025	2,582	2,576	2,576	2,583.5	2,576	66
September 22, 2025	2,563.85	2,569.75	2,569.75	2,570	2,563.85	8,625
September 19, 2025	2,565.5	2,565.5	2,565.5	2,571.5	2,564	44,971
September 18, 2025	2,569	2,583	2,583	2,583	2,569	2
September 17, 2025	2,551.5	2,555	2,555	2,555	2,551.5	156
September 16, 2025	2,554	2,555.5	2,555.5	2,555.5	2,554	416
September 15, 2025	2,551.73	2,562.25	2,562.25	2,568	2,550	1,585
September 12, 2025	2,547.5	2,547.5	2,547.5	2,547.5	2,547.5	179

JPMorgan ETFS (Ireland) ICAV - Japan Research Enhanced Index Equity (ESG) UCITS ETF (JRJE.L) LSE