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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	127.78	126.21	126.21	127.78	126.21	207
December 03, 2025	126.88	126.37	126.37	126.88	125.4	167
December 02, 2025	126.94	125.95	125.95	126.94	125.95	25
December 01, 2025	126.08	125.87	125.87	126.68	125.38	176
November 28, 2025	125.2	125.66	125.66	126.1	125.2	3,965
November 27, 2025	126.18	126.1	126.1	126.18	126.1	21
November 26, 2025	125.92	125.94	125.94	125.94	125.9	354
November 25, 2025	125	125.46	125.46	125.46	125	354
November 24, 2025	125.5	125.06	125.06	125.5	124.32	343
November 21, 2025	125.44	124.62	124.62	125.44	124.54	5
November 20, 2025	125.62	124.95	124.95	125.62	124.84	6
November 19, 2025	124.74	124.7	124.7	124.74	124.68	2,390
November 18, 2025	125.24	124.79	124.79	125.24	124.64	7
November 17, 2025	124.74	124.98	124.98	125.28	124.74	3
November 14, 2025	125.64	125.12	125.12	125.64	124.64	403
November 13, 2025	125.62	125.16	125.16	126	124.68	11
November 12, 2025	127.5	125.36	125.36	127.5	125.36	423
November 11, 2025	125.36	125.38	125.38	125.38	125.36	0
November 10, 2025	125.14	125.13	125.13	125.3	125.13	201
November 07, 2025	124.92	124.64	124.64	124.92	124.64	76
November 06, 2025	124.82	124.64	124.64	124.84	124.64	10
November 05, 2025	124.98	124.5	124.5	124.98	124.28	189
November 04, 2025	125.12	124.49	124.49	125.12	124	82
November 03, 2025	125.18	124.58	124.58	125.52	124.1	10
October 31, 2025	125.36	124.92	124.92	125.36	124.92	7
October 30, 2025	125.04	124.9	124.9	125.04	124.8	1,897
October 29, 2025	126.26	125.52	125.52	126.26	125.28	0
October 28, 2025	125.5	125.51	125.51	125.74	125.4	8,297
October 27, 2025	124.42	125.48	125.48	125.7	124.42	1,084
October 24, 2025	124.84	125.16	125.16	125.38	124.84	3
October 23, 2025	124.78	124.8	124.8	124.84	124.78	110
October 22, 2025	124.86	124.67	124.67	124.88	124.56	556
October 21, 2025	124.2	124.95	124.95	124.95	124.2	94
October 20, 2025	124.94	124.92	124.92	124.94	124.92	202
October 17, 2025	125.34	124.44	124.44	125.34	124.26	1,812
October 16, 2025	124.66	124.72	124.72	124.74	124.66	8
October 15, 2025	124.06	124.75	124.75	124.86	124.04	7,807
October 14, 2025	123.72	123.84	123.84	124	123.58	75
October 13, 2025	123.9	123.86	123.86	123.9	123.64	102
October 10, 2025	124.16	123.75	123.75	124.28	123.75	5,160
October 09, 2025	123.8	124.07	124.3	125.26	123.8	192
October 08, 2025	124.7	124.28	124.28	124.72	124.28	1,738
October 07, 2025	125.48	124.64	124.64	125.48	124.64	162
October 06, 2025	124.24	124.89	124.89	124.89	124.24	2
October 03, 2025	125.8	124.88	124.88	125.8	124.84	31
October 02, 2025	125.1	125.06	125.06	125.18	124.98	11,005
October 01, 2025	124.88	124.95	124.95	125.06	124.72	811
September 30, 2025	125.28	124.95	124.95	125.28	124.94	69
September 29, 2025	125.4	124.88	124.88	125.4	124.78	2,256
September 26, 2025	124.5	124.98	124.98	124.98	124.5	100
September 25, 2025	125.84	124.58	124.58	125.84	124.58	339
September 24, 2025	125.22	125.13	125.13	125.28	124.84	57
September 23, 2025	125.52	125.38	125.38	125.58	125.28	787
September 22, 2025	124.9	125.07	125.07	125.22	124.9	47
September 19, 2025	124.54	125.04	125.04	125.92	124.54	16,202
September 18, 2025	125.66	125.15	125.15	125.88	124.28	490
September 17, 2025	125.22	125.11	125.11	125.84	124.42	381
September 16, 2025	125.74	125.05	125.05	125.76	125	317
September 15, 2025	125.06	124.78	124.78	125.36	123.92	145
September 12, 2025	125	124.52	124.52	125.08	124.32	50

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