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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	63.68	63.6	63.6	63.68	63.6	194
December 03, 2025	63.28	63.6	63.6	63.6	63.28	3,043
December 02, 2025	63.39	63.26	63.26	63.56	63.26	8,886
December 01, 2025	63.15	63.42	63.42	63.42	63.15	1,915
November 28, 2025	63.43	63.47	63.47	63.48	63.31	778
November 27, 2025	63.28	63.25	63.25	63.3	63.25	965
November 26, 2025	63.03	63.38	63.38	63.38	63.03	3,984
November 25, 2025	62.19	62.49	62.49	62.49	61.96	3,780
November 24, 2025	61.76	62.18	62.18	62.18	61.56	7,960
November 21, 2025	60.49	61.08	61.08	61.08	60.49	1,936
November 20, 2025	62.37	62.12	62.12	62.37	62.12	4,726
November 19, 2025	61.42	61.69	61.69	61.7	61.42	4,970
November 18, 2025	61.68	61.54	61.54	61.74	61.54	1,357
November 17, 2025	62.81	62.36	62.36	62.81	62.31	17,933
November 14, 2025	62.07	62.7	62.7	62.71	62.07	6,129
November 13, 2025	63.42	62.83	62.83	63.42	62.83	1,531
November 12, 2025	63.65	63.4	63.4	63.67	63.4	11,488
November 11, 2025	63.23	63.14	63.14	63.23	63.09	5,313
November 10, 2025	62.97	62.81	62.81	63.07	62.81	185,706
November 07, 2025	62.47	61.6	61.6	62.47	61.59	7,993
November 06, 2025	62.97	62.39	62.39	63.11	62.39	7,588
November 05, 2025	62.62	63.04	63.04	63.04	62.62	69,099
November 04, 2025	62.73	63.02	63.02	63.02	62.73	9,523
November 03, 2025	63.57	63.39	63.39	63.57	63.32	5,968
October 31, 2025	63.7	63.33	63.33	63.74	63.33	10,241
October 30, 2025	63.81	63.57	63.57	63.82	63.38	2,274
October 29, 2025	63.93	63.97	63.97	63.99	63.9	5,817
October 28, 2025	63.63	63.66	63.66	63.84	63.63	1,130
October 27, 2025	63.39	63.44	63.44	63.44	63.39	8,440
October 24, 2025	62.58	62.98	62.98	62.98	62.58	940
October 23, 2025	62.19	62.29	62.29	62.3	62.05	12,786
October 22, 2025	62.57	62.15	62.15	62.57	62.15	12,133
October 21, 2025	62.35	62.49	62.49	62.49	62.33	1,085
October 20, 2025	62.02	62.34	62.34	62.34	61.9	6,804
October 17, 2025	60.68	61.33	61.33	61.5	60.68	8,794
October 16, 2025	62	61.99	61.99	62.07	61.98	2,517
October 15, 2025	62	62.03	62.03	62.03	61.95	4,965
October 14, 2025	61.06	61.32	61.32	61.37	60.78	3,411
October 13, 2025	61.57	61.53	61.53	61.57	61.27	13,041
October 10, 2025	62.3	61.47	61.47	62.48	61.44	18,064
October 09, 2025	62.43	62.23	62.23	62.46	62.23	3,483
October 08, 2025	62.13	62.41	62.41	62.41	62.13	758
October 07, 2025	62.28	62.13	62.13	62.39	62.12	649
October 06, 2025	62.44	62.31	62.31	62.44	62.27	267
October 03, 2025	62.35	62.42	62.42	62.42	62.31	217
October 02, 2025	62.31	62.03	62.03	62.31	62.03	28
October 01, 2025	61.37	61.92	61.92	61.92	61.37	7,152
September 30, 2025	61.59	61.55	61.55	61.61	61.55	6,853
September 29, 2025	61.78	61.64	61.64	61.79	61.64	7,148
September 26, 2025	61.23	61.36	61.36	61.48	61.23	27,273
September 25, 2025	61.45	61.14	61.14	61.45	61.13	2,031
September 24, 2025	61.79	61.63	61.63	61.79	61.63	8,783
September 23, 2025	62.04	61.96	61.96	62.06	61.96	5,525
September 22, 2025	61.59	61.87	61.87	61.87	61.57	6,972
September 19, 2025	61.61	61.51	61.51	61.61	61.51	94
September 18, 2025	61.77	61.6	61.6	61.77	61.4	3,609
September 17, 2025	61.18	61.21	61.21	61.24	61.18	6,339
September 16, 2025	61.49	61.27	61.27	61.49	61.27	1,857
September 15, 2025	61.14	61.36	61.36	61.4	61.14	3,897
September 12, 2025	61.15	61.13	61.13	61.15	61.13	5,458

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