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
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
August 14, 2025	2,501	2,497	2,497	2,501	2,497	3,034
August 13, 2025	2,512.23	2,511	2,511	2,512.23	2,511	1,474
August 12, 2025	2,514.5	2,514	2,514	2,514.5	2,514	35
August 11, 2025	2,495.66	2,496	2,496	2,496	2,490	208
August 08, 2025	2,482.83	2,490.5	2,490.5	2,491	2,478.55	2,009
August 07, 2025	2,467.5	2,450	2,450	2,467.5	2,450	1,057
August 06, 2025	2,450	2,450.5	2,450.5	2,450.5	2,446	226
August 05, 2025	2,437.5	2,430	2,430	2,437.5	2,430	85
August 04, 2025	2,412.17	2,429.25	2,429.25	2,429.25	2,412.17	4,561
August 01, 2025	2,401.5	2,399.5	2,399.5	2,401.5	2,393	2,547
July 31, 2025	2,427	2,406.25	2,406.25	2,432.39	2,406.25	5,118
July 30, 2025	2,410.5	2,410	2,410	2,413	2,410	50
July 29, 2025	2,401.5	2,392.5	2,392.5	2,401.61	2,392.5	212
July 28, 2025	2,398	2,386.25	2,386.25	2,399.5	2,386	1,866
July 25, 2025	2,421.5	2,420	2,420	2,426.5	2,420	422
July 24, 2025	2,457.53	2,445.5	2,445.5	2,457.53	2,441.39	236
July 23, 2025	2,401.5	2,422.5	2,422.5	2,425.04	2,401.5	1,397
July 22, 2025	2,324.53	2,329	2,329	2,332.99	2,324.53	48
July 21, 2025	2,323	2,326.25	2,326.25	2,326.25	2,323	18
July 18, 2025	2,312.97	2,309.5	2,309.5	2,312.97	2,307.2	4,482
July 17, 2025	2,324	2,323	2,323	2,327	2,323	2,981
July 16, 2025	2,307.5	2,298.75	2,298.75	2,311	2,298.75	546
July 15, 2025	2,315.5	2,302.5	2,302.5	2,315.5	2,302.5	4,742
July 14, 2025	2,314	2,320	2,320	2,320	2,314	2
July 11, 2025	2,303	2,303.5	2,303.5	2,308	2,302	1,386
July 10, 2025	2,313.5	2,315.25	2,315.25	2,315.25	2,313.5	11
July 09, 2025	2,318.91	2,316.75	2,316.75	2,321.5	2,316.5	1,207
July 08, 2025	2,318.5	2,323	2,323	2,324	2,318.5	106
July 07, 2025	2,330.56	2,321.5	2,321.5	2,330.56	2,320.5	908
July 04, 2025	2,342	2,347.5	2,347.5	2,348	2,342	680
July 03, 2025	2,357.5	2,355	2,355	2,357.5	2,355	1
July 02, 2025	2,337.5	2,354.75	2,354.75	2,355.5	2,337.5	2,871
July 01, 2025	2,345	2,341.5	2,341.5	2,347.5	2,341.5	589
June 30, 2025	2,364	2,353	2,353	2,364	2,353	1,639
June 27, 2025	2,349.32	2,362	2,362	2,362	2,349.32	3,239
June 26, 2025	2,311	2,307.5	2,307.5	2,311	2,307.5	97
June 25, 2025	2,298.5	2,292	2,292	2,298.5	2,290	593
June 24, 2025	2,298.3	2,296	2,296	2,298.3	2,296	1,596
June 23, 2025	2,289.5	2,283	2,283	2,289.5	2,283	615
June 20, 2025	2,305	2,306	2,306	2,306	2,304.5	1,961
June 19, 2025	2,331	2,327	2,327	2,331	2,323.5	3,491
June 18, 2025	2,352.73	2,351	2,351	2,352.73	2,351	524
June 17, 2025	2,309.5	2,316	2,316	2,316	2,309.5	200
June 16, 2025	2,322.44	2,337.5	2,337.5	2,337.5	2,322.44	233
June 13, 2025	2,318.5	2,318.5	2,318.5	2,318.5	2,318.5	268

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