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
September 26, 2025	105.98	106.04	106.04	106.29	105.98	4
September 25, 2025	105.74	106	106	106	105.71	4
September 24, 2025	105.72	105.85	105.85	106.05	105.72	4
September 23, 2025	105.57	105.56	105.56	105.57	105.53	4
September 22, 2025	105.95	105.65	105.65	105.95	105.65	4
September 19, 2025	105.89	106.01	106.01	106.01	105.89	4
September 18, 2025	105.88	105.75	105.75	105.88	105.7	2
September 17, 2025	105.61	105.54	105.54	105.73	105.54	2
September 16, 2025	106.13	105.57	105.57	106.13	105.57	2
September 15, 2025	106.25	106.31	106.31	106.31	106.1	2
September 12, 2025	106.23	106.27	106.27	106.42	106.23	2
September 11, 2025	106.41	106.39	106.39	106.43	106.39	2
September 10, 2025	106.19	106.16	106.16	106.19	106.02	2
September 09, 2025	105.67	105.76	105.76	105.76	105.65	2
September 08, 2025	105.73	105.83	105.83	105.83	105.71	2
September 05, 2025	105.75	105.58	105.58	105.75	105.53	2
September 04, 2025	105.27	105.65	105.65	105.65	105.27	2
September 03, 2025	104.8	104.97	104.97	104.97	104.8	2
September 02, 2025	104.4	104.56	104.56	104.87	104.4	2
September 01, 2025	104.28	104.45	104.45	104.45	104.22	2
August 29, 2025	105.09	104.57	104.57	105.1	104.57	2
August 28, 2025	105.37	105.19	105.19	105.37	105.13	4
August 27, 2025	105.34	105.34	105.34	105.69	105.34	4
August 26, 2025	105.12	104.94	104.94	105.12	104.94	4
August 25, 2025	104.5	104.8	104.8	104.8	104.5	4
August 22, 2025	105.05	104.65	104.65	105.09	104.65	4
August 21, 2025	105.03	104.89	104.89	105.03	104.76	4
August 20, 2025	104.91	104.82	104.82	104.98	104.82	4
August 19, 2025	104.53	104.69	104.69	104.69	104.51	1
August 18, 2025	104.55	104.45	104.45	104.73	104.45	1
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

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