JPMorgan ETFs (Ireland) ICAV - USD Corporate Bond Research Enhanced Index (ESG) UCITS ETF - JRUB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	106.24	106.27	106.27	106.27	106.23	225
December 22, 2025	106.53	106.39	106.39	106.57	106.39	225
December 19, 2025	106.9	106.88	106.88	106.9	106.68	1,100
December 18, 2025	106.56	106.83	106.83	106.83	106.56	1,100
December 17, 2025	106.8	106.35	106.35	106.8	106.35	1,100
December 16, 2025	106.17	106.07	106.07	106.17	106.07	12
December 15, 2025	106.4	106.18	106.18	106.4	106.18	12
December 12, 2025	106.64	106.61	106.61	106.64	106.61	3
December 11, 2025	107.18	106.78	106.78	107.18	106.78	3
December 10, 2025	107.26	107.35	107.35	107.35	107.25	3
December 09, 2025	107.43	107.27	107.27	107.43	107.27	3
December 08, 2025	107.38	107.36	107.36	107.41	107.32	3
December 05, 2025	107.39	107.52	107.52	107.52	107.39	497
December 04, 2025	107.37	107.44	107.44	107.44	107.3	497
December 03, 2025	107.69	107.41	107.41	107.69	107.41	497
December 02, 2025	107.76	107.85	107.85	107.85	107.74	497
December 01, 2025	108.04	107.52	107.52	108.04	107.52	497
November 28, 2025	108.75	108.27	108.27	108.75	108.26	2
November 27, 2025	108.5	108.5	108.5	108.54	108.5	7
November 26, 2025	108.38	108.38	108.38	108.4	108.38	7
November 25, 2025	108.61	108.58	108.58	108.73	108.58	7
November 24, 2025	108.42	108.46	108.46	108.46	108.34	7
November 21, 2025	108.04	108.38	108.38	108.4	108.04	7
November 20, 2025	108.01	108.1	108.1	108.1	108.01	7
November 19, 2025	107.31	107.92	107.92	107.92	107.31	7
November 18, 2025	107.17	107.33	107.33	107.37	107.17	7
November 17, 2025	106.98	107.22	107.22	107.26	106.98	7
November 14, 2025	106.87	107.12	107.12	107.22	106.87	2
November 13, 2025	107.52	107.01	107.01	107.53	107.01	98
November 12, 2025	107.8	107.79	107.79	107.93	107.79	98
November 11, 2025	107.79	107.77	107.77	107.79	107.71	98
November 10, 2025	107.4	107.88	107.88	107.88	107.4	98
November 07, 2025	108.02	107.64	107.64	108.02	107.64	98
November 06, 2025	108.04	108.05	108.05	108.1	108.04	98
November 05, 2025	108.46	108.45	108.45	108.51	108.37	98
November 04, 2025	108	108.54	108.54	108.54	108	1
November 03, 2025	108.08	107.83	107.83	108.38	107.83	462
October 31, 2025	107.98	108.22	108.22	108.22	107.98	462
October 30, 2025	107.98	108.37	108.37	108.43	107.98	462
October 29, 2025	108.46	108.11	108.11	108.46	108.09	87
October 28, 2025	108.2	108.02	108.02	108.3	108.02	87
October 27, 2025	108.21	108.22	108.22	108.22	108.05	87
October 24, 2025	108.34	108.25	108.25	108.34	108.25	87
October 23, 2025	108.48	108.36	108.36	108.48	108.36	52
October 22, 2025	108.46	108.26	108.26	108.69	108.26	52
October 21, 2025	108.17	108.52	108.52	108.52	108.17	52
October 20, 2025	108.03	107.76	107.76	108.03	107.67	52
October 17, 2025	107.4	107.56	107.56	107.61	107.4	11
October 16, 2025	107.67	107.45	107.45	107.7	107.45	27
October 15, 2025	107.84	107.9	107.9	107.9	107.84	27
October 14, 2025	107.98	107.77	107.77	108.33	107.77	27
October 13, 2025	107.41	107.86	107.86	107.86	107.41	27
October 10, 2025	107.63	107.34	107.34	107.74	107.34	27
October 09, 2025	107.26	107.65	107.65	107.65	107.26	27
October 08, 2025	107.42	107.45	107.45	107.53	107.42	150
October 07, 2025	106.51	106.8	106.8	106.8	106.51	150
October 06, 2025	106.43	106.39	106.39	106.77	106.39	375
October 03, 2025	106.54	106.3	106.3	106.54	106.3	375
October 02, 2025	106.21	106.68	106.68	106.68	106.21	375
October 01, 2025	105.46	106.21	106.21	106.21	105.46	375

JPMorgan ETFs (Ireland) ICAV - USD Corporate Bond Research Enhanced Index (ESG) UCITS ETF (JRUB.DE) XETRA