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
August 15, 2025	104.85	104.41	104.41	104.85	104.41	1
August 14, 2025	105.03	105.05	105.05	105.23	105.03	3
August 13, 2025	104.57	104.67	104.67	104.76	104.57	19
August 12, 2025	105.1	104.37	104.37	105.15	104.37	19
August 11, 2025	104.65	105.19	105.19	105.19	104.65	50
August 08, 2025	104.89	104.57	104.57	105.05	104.57	50
August 07, 2025	104.72	105.29	105.29	105.29	104.72	50
August 06, 2025	105.52	105.09	105.09	105.52	105.09	50
August 05, 2025	105.95	105.66	105.66	105.95	105.66	50
August 04, 2025	105.25	105.64	105.64	105.64	105.25	50
August 01, 2025	105.9	105.53	105.53	105.99	105.53	527
July 31, 2025	106.02	106.12	106.12	106.12	105.96	150
July 30, 2025	105.04	105.5	105.5	105.5	105.04	150
July 29, 2025	104.61	105.01	105.01	105.01	104.5	150
July 28, 2025	103.23	103.94	103.94	103.94	103.23	150
July 25, 2025	102.69	102.96	102.96	102.96	102.69	4
July 24, 2025	102.72	102.56	102.56	102.72	102.37	4
July 23, 2025	102.84	103.01	103.01	103.03	102.84	537
July 22, 2025	103.24	103.03	103.03	103.24	103.03	537
July 21, 2025	103.53	103.18	103.18	103.58	103.18	537
July 18, 2025	103.45	103.22	103.22	103.45	103.22	537
July 17, 2025	103.5	103.68	103.68	103.68	103.44	537
July 16, 2025	103	102.26	102.26	103.16	102.26	537
July 15, 2025	102.88	103.17	103.17	103.17	102.88	537
July 14, 2025	102.94	102.63	102.63	102.94	102.63	537
July 11, 2025	103.16	102.69	102.69	103.16	102.69	600
July 10, 2025	102.89	103.18	103.18	103.19	102.85	1,072
July 09, 2025	102.52	102.76	102.76	102.76	102.52	1
July 08, 2025	102.39	102.64	102.64	102.64	102.39	1
July 07, 2025	102.86	102.63	102.63	102.98	102.63	7,000
July 04, 2025	102.74	102.6	102.6	102.74	102.6	7,000
July 03, 2025	102.91	102.91	102.91	102.98	102.91	7,000
July 02, 2025	102.77	102.84	102.84	102.86	102.76	7,000
July 01, 2025	103.16	102.81	102.81	103.16	102.81	610
June 30, 2025	102.82	102.79	102.79	103.03	102.79	610
June 27, 2025	102.93	102.95	102.95	102.95	102.64	610
June 26, 2025	102.99	102.81	102.81	102.99	102.81	604
June 25, 2025	103.91	103.32	103.32	103.91	103.32	12
June 24, 2025	103.52	103.53	103.53	103.53	103.38	12
June 23, 2025	103.91	103.96	103.96	104.27	103.91	12
June 20, 2025	103.82	103.8	103.8	103.82	103.63	12
June 19, 2025	104.22	104.24	104.24	104.24	104.07	12
June 18, 2025	103.66	103.95	103.95	104	103.66	13
June 17, 2025	103.13	103.53	103.53	103.53	103.13	13
June 16, 2025	103.04	103.13	103.13	103.13	102.97	13
June 13, 2025	103.8	103.17	103.17	104.03	103.17	25
June 12, 2025	103.71	103.42	103.42	103.71	103.16	25
June 11, 2025	104.21	103.72	103.72	104.21	103.72	25
June 10, 2025	104.4	104.11	104.11	104.4	104.11	25
June 09, 2025	103.68	103.94	103.94	103.94	103.68	25
June 06, 2025	104.25	104.2	104.2	104.35	104.2	25
June 05, 2025	104.65	104.1	104.1	104.65	104.1	25
June 04, 2025	104.28	104.47	104.47	104.47	104.28	25
June 03, 2025	104.03	104.3	104.3	104.3	104.03	25
June 02, 2025	104.06	103.57	103.57	104.06	103.57	25
May 30, 2025	104.66	104.58	104.58	104.68	104.58	25
May 29, 2025	104.72	104.32	104.32	104.72	104.32	25
May 28, 2025	104.63	104.5	104.5	104.63	104.38	70
May 27, 2025	103.95	104.39	104.39	104.39	103.95	49
May 26, 2025	103.01	103.42	103.42	103.42	103.01	49

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