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
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
November 25, 2025	4,208.51	4,216.5	4,216.5	4,216.5	4,201.54	3,253
November 24, 2025	4,188.42	4,223	4,223	4,225.05	4,183.85	10,748
November 21, 2025	4,142.5	4,159.25	4,159.25	4,161.8	4,134.66	7,530
November 20, 2025	4,236.8	4,211	4,211	4,260.27	4,211	5,549
November 19, 2025	4,172.53	4,188.5	4,188.5	4,213.45	4,172.53	2,860
November 18, 2025	4,178	4,173	4,173	4,184.54	4,144.55	13,536
November 17, 2025	4,256.43	4,227.75	4,227.75	4,256.43	4,213.67	16,995
November 14, 2025	4,245.5	4,253.5	4,253.5	4,253.5	4,204.98	3,147
November 13, 2025	4,325.93	4,259.5	4,259.5	4,327.5	4,259.5	3,434
November 12, 2025	4,323	4,318.5	4,318.5	4,340	4,318.5	1,705
November 11, 2025	4,294	4,281.5	4,281.5	4,294	4,277.05	1,340
November 10, 2025	4,255.46	4,254	4,254	4,271.5	4,248.47	5,754
November 07, 2025	4,246	4,178.25	4,178.25	4,246	4,184.5	2,443
November 06, 2025	4,299.5	4,239	4,239	4,299.5	4,239	842
November 05, 2025	4,276	4,297.25	4,297.25	4,297.25	4,270.29	4,145
November 04, 2025	4,257.5	4,294.5	4,294.5	4,299.67	4,254.5	7,105
November 03, 2025	4,302	4,283	4,283	4,309.35	4,279	4,212
October 31, 2025	4,307.5	4,282.5	4,282.5	4,318.5	4,282.5	4,601
October 30, 2025	4,293	4,306.25	4,306.25	4,306.25	4,293	333
October 29, 2025	4,301.54	4,297.5	4,297.5	4,313.42	4,297.5	7,795
October 28, 2025	4,248.72	4,273.75	4,273.75	4,277.02	4,248.72	5,020
October 27, 2025	4,248	4,243.5	4,243.5	4,248.47	4,236.65	1,816
October 24, 2025	4,196	4,224.5	4,224.5	4,224.5	4,195.08	4,403
October 23, 2025	4,164.2	4,178.75	4,178.75	4,178.75	4,157.18	2,363
October 22, 2025	4,183.05	4,154.5	4,154.5	4,190.58	4,154.5	1,812
October 21, 2025	4,159.18	4,168	4,168	4,168	4,157.55	1,363
October 20, 2025	4,136.4	4,155.25	4,155.25	4,159.92	4,132.83	4,696

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