JPMorgan ETFs (Ireland) ICAV Global High Yield Corporate Bond Multi-Factor UCITS ETF - JGHY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	106.56	106.7	106.7	106.87	106.56	44
September 25, 2025	106.43	106.78	106.78	106.78	106.43	74
September 24, 2025	106.33	106.54	106.54	106.59	106.33	74
September 23, 2025	106.31	106.34	106.34	106.34	106.28	111
September 22, 2025	106.57	106.24	106.24	106.57	106.22	2,406
September 19, 2025	106.43	106.5	106.5	106.5	106.32	2,406
September 18, 2025	106.14	106.29	106.29	106.29	105.97	2,414
September 17, 2025	105.58	105.65	105.65	105.83	105.57	28
September 16, 2025	106.1	105.64	105.64	106.19	105.64	276
September 15, 2025	106.43	106.22	106.22	106.43	106.08	317
September 12, 2025	106.27	106.31	106.31	106.31	106.18	240
September 11, 2025	106.35	106.27	106.27	106.57	106.18	51
September 10, 2025	106.39	106.04	106.04	106.39	106.04	175
September 09, 2025	105.77	105.87	105.87	105.87	105.77	1
September 08, 2025	106.04	105.87	105.87	106.05	105.87	1
September 05, 2025	106.21	105.84	105.84	106.21	105.84	1
September 04, 2025	106.11	106.3	106.3	106.3	106.11	5
September 03, 2025	106	105.86	105.86	106	105.82	195
September 02, 2025	105.68	105.8	105.8	105.94	105.68	11
September 01, 2025	105.56	105.66	105.66	105.66	105.56	11
August 29, 2025	106.06	105.69	105.69	106.06	105.55	11
August 28, 2025	106.25	106.06	106.06	106.25	106.05	1
August 27, 2025	106.36	106.35	106.35	106.48	106.35	1
August 26, 2025	106.05	105.85	105.85	106.05	105.85	335
August 25, 2025	105.51	105.66	105.66	105.69	105.51	335
August 22, 2025	105.82	105.43	105.43	105.83	105.43	350
August 21, 2025	105.84	105.77	105.77	105.84	105.53	10
August 20, 2025	105.74	105.59	105.59	105.74	105.44	10
August 19, 2025	105.58	105.57	105.57	105.58	105.45	40
August 18, 2025	105.43	105.54	105.54	105.54	105.38	40
August 15, 2025	105.73	105.28	105.28	105.73	105.28	38
August 14, 2025	105.72	105.77	105.77	105.77	105.69	68
August 13, 2025	105.41	105.35	105.35	105.44	105.32	68
August 12, 2025	105.75	105.25	105.25	105.78	105.25	5
August 11, 2025	105.4	105.66	105.66	105.66	105.36	296
August 08, 2025	105.4	105.1	105.1	105.52	105.1	25
August 07, 2025	105.33	105.41	105.41	105.55	105.33	121
August 06, 2025	105.81	105.31	105.31	105.81	105.31	1,002
August 05, 2025	105.78	105.62	105.62	106.02	105.62	4
August 04, 2025	105.33	105.73	105.73	105.73	105.33	2,986
August 01, 2025	106.26	105.47	105.47	106.32	105.39	2,986
July 31, 2025	106.28	106.45	106.45	106.45	106.28	3
July 30, 2025	105.47	106.01	106.01	106.03	105.47	3
July 29, 2025	105.86	105.53	105.53	105.86	105.31	356
July 28, 2025	104.5	105.12	105.12	105.12	104.5	106
July 25, 2025	104.13	104.3	104.3	104.45	104.1	15
July 24, 2025	104.52	103.93	103.93	104.52	103.93	26
July 23, 2025	104.17	104.19	104.19	104.26	104.05	75
July 22, 2025	104.38	104.06	104.06	104.38	104.06	4
July 21, 2025	104.99	104.2	104.2	104.99	104.2	140
July 18, 2025	104.79	104.42	104.42	104.79	104.42	60
July 17, 2025	104.76	104.76	104.76	104.76	104.51	60
July 16, 2025	104.22	103.64	103.64	104.63	103.64	144
July 15, 2025	104.12	104.53	104.53	104.53	104.12	1
July 14, 2025	103.94	104.03	104.03	104.03	103.87	1
July 11, 2025	104.28	103.87	103.87	104.28	103.87	1,554
July 10, 2025	103.95	104.27	104.27	104.27	103.94	300
July 09, 2025	103.77	103.86	103.86	103.86	103.77	32
July 08, 2025	103.77	103.82	103.82	104.06	103.62	32
July 07, 2025	103.75	103.7	103.7	103.99	103.7	137

JPMorgan ETFs (Ireland) ICAV Global High Yield Corporate Bond Multi-Factor UCITS ETF (JGHY.DE) XETRA