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
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
September 11, 2025	2,561.5	2,573.75	2,573.75	2,574.5	2,561.5	3,492
September 10, 2025	2,555.5	2,556	2,556	2,559.5	2,551	914
September 09, 2025	2,535	2,535	2,535	2,535	2,524.22	546
September 08, 2025	2,552	2,562.75	2,562.75	2,562.75	2,548	143
September 05, 2025	2,523.22	2,512.5	2,512.5	2,527.94	2,511.61	3,183
September 04, 2025	2,501.5	2,516.5	2,516.5	2,516.5	2,499	3,176
September 03, 2025	2,480.5	2,483.25	2,483.25	2,488	2,480.5	7,375
September 02, 2025	2,487	2,494.5	2,494.5	2,501	2,487	260
September 01, 2025	2,496.5	2,493	2,493	2,496.5	2,493	2
August 29, 2025	2,499	2,485.75	2,485.75	2,503.68	2,485.75	5,076
August 28, 2025	2,530.08	2,522.25	2,522.25	2,530.08	2,522.25	59
August 27, 2025	2,496	2,497.5	2,497.5	2,497.5	2,496	4
August 26, 2025	2,491.26	2,506.75	2,506.75	2,511	2,491.26	381
August 22, 2025	2,525.83	2,542.25	2,542.25	2,545	2,525.83	1,769
August 21, 2025	2,515.75	2,523.5	2,523.5	2,523.5	2,515.75	378
August 20, 2025	2,532.26	2,539.75	2,539.75	2,539.75	2,532.26	646
August 19, 2025	2,552.5	2,549	2,549	2,552.5	2,549	230
August 18, 2025	2,552.5	2,555.75	2,555.75	2,555.75	2,552.5	12
August 15, 2025	2,542	2,536.5	2,536.5	2,542.5	2,536.5	437

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