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
February 20, 2026	2,995	3,002.5	3,002.5	3,003.32	2,982.13	347
February 19, 2026	3,019	3,006.5	3,006.5	3,019	3,006.5	1,860
February 18, 2026	3,000.5	3,005.25	3,005.25	3,012	2,996.93	4,590
February 17, 2026	2,981.91	2,997.25	2,997.25	2,997.25	2,980	2,851
February 16, 2026	2,974.01	2,983.5	2,983.5	2,983.5	2,974	753
February 13, 2026	3,045	3,044.5	3,044.5	3,045	3,039	24
February 12, 2026	3,055.5	3,030.5	3,030.5	3,055.5	3,030.5	5,243
February 11, 2026	3,050.15	3,038.75	3,038.75	3,050.15	3,037	14
February 10, 2026	3,016.9	3,016.5	3,016.5	3,032.21	3,006.08	1,399
February 09, 2026	2,938	2,942.5	2,942.5	2,942.5	2,938	837
February 06, 2026	2,874.29	2,892.5	2,892.5	2,902.5	2,874.29	2,674
February 05, 2026	2,814.5	2,826.75	2,826.75	2,832	2,814.5	198
February 04, 2026	2,807.7	2,844.5	2,844.5	2,849.5	2,801.5	8,927
February 03, 2026	2,803.5	2,794.5	2,794.5	2,803.5	2,794.5	3,147
February 02, 2026	2,758	2,785.75	2,785.75	2,787	2,758	2,116
January 30, 2026	2,768.66	2,771	2,771	2,776	2,768.66	4,289
January 29, 2026	2,757.5	2,749.75	2,749.75	2,765	2,749.75	4,740
January 28, 2026	2,757	2,739.5	2,739.5	2,759	2,732.5	2,315
January 27, 2026	2,771	2,759.5	2,759.5	2,771	2,754	684
January 26, 2026	2,771.5	2,747.5	2,747.5	2,771.5	2,747.5	947
January 23, 2026	2,758	2,755	2,755	2,763.75	2,755	119
January 22, 2026	2,799	2,798	2,798	2,799.6	2,796.5	8
January 21, 2026	2,782.81	2,794.5	2,794.5	2,795	2,780.33	9,452
January 20, 2026	2,780.5	2,780	2,780	2,780.5	2,768.5	6,347
January 19, 2026	2,843	2,830.25	2,830.25	2,843	2,830.25	13
January 16, 2026	2,842.5	2,839	2,839	2,842.5	2,837.5	5,809
January 15, 2026	2,855	2,848.75	2,848.75	2,857.5	2,848.75	225
January 14, 2026	2,816	2,816	2,816	2,816	2,816	4
January 13, 2026	2,788	2,792.5	2,792.5	2,794.5	2,788	1,350
January 12, 2026	2,809	2,813.5	2,813.5	2,813.5	2,809	386
January 09, 2026	2,747.52	2,800.5	2,800.5	2,810.5	2,747.52	521
January 08, 2026	2,731.42	2,737.25	2,737.25	2,738	2,731.42	642
January 07, 2026	2,731	2,735.25	2,735.25	2,735.25	2,731	2
January 06, 2026	2,747.33	2,731.5	2,731.5	2,747.33	2,626.83	4,738
January 05, 2026	2,723	2,728.5	2,728.5	2,728.5	2,723	61
January 02, 2026	2,693.5	2,680.5	2,680.5	2,693.5	2,675.93	1,095
December 31, 2025	2,665.28	2,668.25	2,668.25	2,668.25	2,665.28	76
December 30, 2025	2,672	2,680.75	2,680.75	2,681.5	2,672	10
December 29, 2025	2,722.09	2,676	2,676	2,722.09	2,670	164
December 24, 2025	2,663.33	2,663.5	2,663.5	2,663.5	2,659.38	517
December 23, 2025	2,684.5	2,680	2,680	2,684.5	2,680	136
December 22, 2025	2,651.29	2,659.5	2,659.5	2,659.5	2,648	5,357
December 19, 2025	2,679.5	2,680.75	2,680.75	2,680.75	2,679.5	4
December 18, 2025	2,659.69	2,665	2,665	2,665	2,659.69	1,952
December 17, 2025	2,674	2,658.5	2,658.5	2,674	2,658	541
December 16, 2025	2,678.5	2,679.25	2,679.25	2,683	2,678.5	573
December 15, 2025	2,720	2,721.5	2,721.5	2,731.5	2,720	460
December 12, 2025	2,694.5	2,689.75	2,689.75	2,694.5	2,689.75	1,132
December 11, 2025	2,681.5	2,681.5	2,681.5	2,681.5	2,681.5	0
December 10, 2025	2,672.61	2,676	2,676	2,676	2,672.61	28
December 09, 2025	2,683.09	2,685.5	2,685.5	2,692	2,683.09	98
December 08, 2025	2,687.5	2,673.5	2,673.5	2,687.5	2,673.5	8
December 05, 2025	2,679	2,681	2,681	2,684.5	2,677.5	3,143
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

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