JPMorgan ETFs (Ireland) ICAV - EUR Corporate Bond 1-5 yr Research Enhanced Index (ESG) UCITS ETF - JR15.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	109.44	109.36	109.36	109.44	109.36	1
January 13, 2026	109.2	109.28	109.28	109.28	109.2	2
January 12, 2026	109.21	109.27	109.27	109.27	109.21	5,576
January 09, 2026	109.24	109.24	109.24	109.48	109.24	466
January 08, 2026	109.24	109.19	109.19	109.26	109.19	21
January 07, 2026	109.3	109.21	109.21	109.3	109.21	2
January 06, 2026	109.14	109.15	109.15	109.15	109.14	2
January 05, 2026	109.28	109.04	109.04	109.28	109.04	2
January 02, 2026	109.04	109	109	109.04	109	9,519
December 31, 2025	109.18	109.04	109.04	109.18	109.04	0
December 30, 2025	108.9	108.99	109.02	109.02	108.9	67
December 29, 2025	109.36	108.84	108.96	109.36	108.84	238
December 24, 2025	109.14	108.87	108.87	109.14	108.87	459
December 23, 2025	109.18	108.8	108.9	109.18	108.79	148
December 22, 2025	108.86	108.75	108.75	108.86	108.72	267
December 19, 2025	109.12	109.12	109.12	109.12	109.12	0
December 18, 2025	108.89	108.89	108.89	108.89	108.89	598
December 17, 2025	109.14	108.94	108.94	109.14	108.94	0
December 16, 2025	108.82	108.82	108.82	108.82	108.82	17,620
December 15, 2025	109	108.83	108.83	109	108.82	5,898
December 12, 2025	108.79	108.79	108.79	108.79	108.79	28
December 11, 2025	108.62	108.84	108.84	108.84	108.62	573
December 10, 2025	108.86	108.68	108.68	108.86	108.62	162
December 09, 2025	108.66	108.76	108.76	108.76	108.66	2
December 08, 2025	108.84	108.7	108.7	108.84	108.7	29
December 05, 2025	109.2	108.92	108.92	109.2	108.92	0
December 04, 2025	109.22	108.99	108.99	109.22	108.99	0
December 03, 2025	109.06	109	109	109.06	109	30
December 02, 2025	108.97	108.97	108.97	108.97	108.97	280
December 01, 2025	109.16	108.92	108.92	109.16	108.92	44
November 28, 2025	109.02	108.96	108.96	109.06	108.96	44
November 27, 2025	108.95	108.97	108.97	108.97	108.95	50
November 26, 2025	108.96	109	109	109	108.96	640
November 25, 2025	109	108.93	108.93	109	108.93	2
November 24, 2025	108.91	108.84	108.84	108.91	108.84	64
November 21, 2025	109.06	108.83	108.83	109.06	108.74	1
November 20, 2025	108.56	108.84	108.84	108.84	108.56	40
November 19, 2025	108.8	108.75	108.75	108.8	108.75	40
November 18, 2025	108.84	108.84	108.84	108.84	108.84	1
November 17, 2025	109	108.75	108.75	109	108.75	1
November 14, 2025	108.79	108.74	108.74	108.84	108.64	69
November 13, 2025	108.82	108.82	108.82	108.82	108.82	0
November 12, 2025	109	109	109	109	109	0
November 11, 2025	108.84	108.91	108.91	108.91	108.84	2
November 10, 2025	108.86	108.85	108.85	108.92	108.85	19
November 07, 2025	108.74	108.77	108.77	108.8	108.74	41
November 06, 2025	108.84	108.87	108.87	108.9	108.84	121
November 05, 2025	108.98	108.89	108.89	108.98	108.89	2
November 04, 2025	108.9	108.9	108.9	108.9	108.9	0
November 03, 2025	109	108.86	108.86	109.28	108.86	2
October 31, 2025	108.92	108.99	108.99	109.02	108.92	304
October 30, 2025	109	108.95	108.95	109.04	108.95	137
October 29, 2025	109.08	109.02	109.02	109.1	109.02	0
October 28, 2025	109	108.98	108.98	109	108.98	112
October 27, 2025	108.86	108.96	108.96	109.02	108.86	2
October 24, 2025	109.22	108.9	108.9	109.22	108.9	0
October 23, 2025	109.04	108.96	108.96	109.04	108.96	0
October 22, 2025	108.99	108.98	108.98	108.99	108.95	34
October 21, 2025	109.04	108.98	108.98	109.04	108.98	0
October 20, 2025	108.84	108.92	108.92	108.92	108.84	0

JPMorgan ETFs (Ireland) ICAV - EUR Corporate Bond 1-5 yr Research Enhanced Index (ESG) UCITS ETF (JR15.L) LSE