JPMorgan ETFs (Ireland) ICAV - Global Research Enhanced Index Equity (ESG) UCITS ETF - JRDG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,367.4	4,357.25	4,357.25	4,367.4	4,344.84	8,651
February 19, 2026	4,356.34	4,354.5	4,354.5	4,359.02	4,346.06	2,629
February 18, 2026	4,325	4,347	4,347	4,347	4,325	6,557
February 17, 2026	4,294.63	4,316	4,316	4,322.5	4,283.33	7,279
February 16, 2026	4,291.04	4,281.25	4,281.25	4,294.5	4,280	2,746
February 13, 2026	4,288	4,296.75	4,296.75	4,302	4,274.5	7,887
February 12, 2026	4,360.3	4,303.5	4,303.5	4,362	4,303.5	9,325
February 11, 2026	4,339.38	4,333.5	4,333.5	4,356.13	4,314.68	1,870
February 10, 2026	4,333.68	4,334	4,334	4,344.46	4,325	685
February 09, 2026	4,317	4,320	4,320	4,325	4,301.36	16,318
February 06, 2026	4,254.5	4,289.75	4,289.75	4,290.22	4,243.5	39,493
February 05, 2026	4,274	4,263.75	4,263.75	4,282.31	4,245.54	2,165
February 04, 2026	4,260.5	4,268.5	4,268.5	4,282	4,256.86	11,189
February 03, 2026	4,295	4,266.25	4,266.25	4,300.25	4,266.25	9,866
February 02, 2026	4,220.5	4,296.5	4,296.5	4,302.45	4,220.5	1,175
January 30, 2026	4,226.5	4,251.5	4,251.5	4,264.5	4,226.5	3,314
January 29, 2026	4,250.5	4,219	4,219	4,261.46	4,210.5	4,691
January 28, 2026	4,264	4,251.5	4,251.5	4,267.35	4,251	10,727
January 27, 2026	4,274.71	4,266.75	4,266.75	4,275.85	4,257	2,308
January 26, 2026	4,252.48	4,258.25	4,258.25	4,261	4,232.3	25,480
January 23, 2026	4,297	4,265	4,265	4,297	4,265	6,011
January 22, 2026	4,295.5	4,293.25	4,293.25	4,305.57	4,293.25	3,273
January 21, 2026	4,247.5	4,264	4,264	4,272.53	4,230.38	1,792
January 20, 2026	4,243.5	4,261.5	4,261.5	4,261.5	4,227.27	4,530
January 19, 2026	4,292	4,274	4,274	4,298.5	4,272.95	8,272
January 16, 2026	4,341.5	4,334.5	4,334.5	4,343.56	4,325.18	4,687
January 15, 2026	4,316.5	4,348.5	4,348.5	4,358.5	4,316.5	29,352
January 14, 2026	4,326.5	4,303.5	4,303.5	4,329	4,300.23	5,898
January 13, 2026	4,328.5	4,328.25	4,328.25	4,332.9	4,319.8	13,496
January 12, 2026	4,314.5	4,327.75	4,327.75	4,329.5	4,304.52	9,261
January 09, 2026	4,338.5	4,336	4,336	4,338.5	4,279.5	1,738
January 08, 2026	4,297.5	4,300	4,300	4,300	4,292.08	4,399
January 07, 2026	4,302.5	4,306.5	4,306.5	4,306.5	4,297.53	1,260
January 06, 2026	4,259.4	4,288.75	4,288.75	4,294.98	4,259.4	2,082
January 05, 2026	4,312	4,276.5	4,276.5	4,312.5	4,266.96	4,083
January 02, 2026	4,311	4,246.5	4,246.5	4,311	4,239	1,921
December 31, 2025	4,272.9	4,267.5	4,267.5	4,272.9	4,266.54	430
December 30, 2025	4,262	4,280	4,280	4,280	4,259.18	632
December 29, 2025	4,278	4,263	4,263	4,283	4,261.32	27,501
December 24, 2025	4,269	4,264.25	4,264.25	4,269	4,259	257
December 23, 2025	4,247.36	4,266.5	4,266.5	4,266.5	4,247.36	870
December 22, 2025	4,261	4,256.5	4,256.5	4,262.44	4,252.23	7,487
December 19, 2025	4,237	4,260.75	4,260.75	4,260.95	4,231.28	1,567
December 18, 2025	4,207.5	4,242	4,242	4,242	4,207.5	9,269
December 17, 2025	4,254.88	4,199	4,199	4,262.83	4,199	1,400
December 16, 2025	4,229	4,211.5	4,211.5	4,235.28	4,211.5	5,242
December 15, 2025	4,265.5	4,254	4,254	4,272.33	4,246.39	4,006
December 12, 2025	4,291	4,246.5	4,246.5	4,291.5	4,246.5	416
December 11, 2025	4,251.45	4,250.25	4,250.25	4,257.2	4,238.55	4,920
December 10, 2025	4,268	4,257.5	4,257.5	4,268	4,253.05	4,354
December 09, 2025	4,255	4,266	4,266	4,271.46	4,253.5	4,677
December 08, 2025	4,277.41	4,261	4,261	4,279.79	4,261	3,615
December 05, 2025	4,268.4	4,273	4,273	4,280.96	4,266.78	1,203
December 04, 2025	4,262.08	4,250.5	4,250.5	4,265.5	4,244.54	3,470
December 03, 2025	4,274	4,248.5	4,248.5	4,274	4,240.23	8,929
December 02, 2025	4,279	4,270.5	4,270.5	4,288.6	4,265.5	5,332
December 01, 2025	4,248	4,267	4,267	4,271.5	4,238.95	7,992
November 28, 2025	4,277	4,269.5	4,269.5	4,280	4,266.85	5,088
November 27, 2025	4,258.5	4,248.5	4,248.5	4,261.3	4,248.5	4,145
November 26, 2025	4,256.79	4,260	4,260	4,260	4,247.9	631

JPMorgan ETFs (Ireland) ICAV - Global Research Enhanced Index Equity (ESG) UCITS ETF (JRDG.L) LSE