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
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
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

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