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
August 15, 2025	60.08	59.85	59.85	60.08	59.85	4,572
August 14, 2025	59.83	59.81	59.81	59.89	59.81	1,672
August 13, 2025	59.85	59.81	59.81	59.89	59.81	834
August 12, 2025	59.1	59.56	59.56	59.56	59.05	150
August 11, 2025	59.16	59.14	59.14	59.23	59.14	12,882
August 08, 2025	58.85	59.07	59.07	59.07	58.85	1,716
August 07, 2025	59.08	58.71	58.71	59.1	58.71	1,887
August 06, 2025	58.62	58.7	58.7	58.72	58.45	6,192
August 05, 2025	58.78	58.36	58.36	58.78	58.36	2,113
August 04, 2025	58.47	58.47	58.47	58.47	58.47	0
August 01, 2025	58.35	57.81	57.81	58.35	57.81	1,818
July 31, 2025	59.72	59.29	59.29	59.72	59.16	7,712
July 30, 2025	59.19	59.11	59.11	59.24	59.11	16,763
July 29, 2025	59.48	59.18	59.18	59.48	59.17	2,636
July 28, 2025	59.47	59.36	59.36	59.47	59.36	6,085
July 25, 2025	59.23	59.26	59.26	59.26	59.19	7,745
July 24, 2025	59.11	59.23	59.23	59.23	59.11	86
July 23, 2025	58.83	58.81	58.81	58.87	58.73	9,177
July 22, 2025	58.57	58.57	58.57	58.59	58.57	1,050
July 21, 2025	58.68	58.87	58.87	58.87	58.68	201
July 18, 2025	58.67	58.54	58.54	58.67	58.54	62,581
July 17, 2025	58.28	58.5	58.5	58.5	58.28	7,060
July 16, 2025	57.96	57.93	57.93	58.06	57.93	3,161
July 15, 2025	58.56	58.3	58.3	58.56	58.3	1,861
July 14, 2025	57.97	58.22	58.22	58.22	57.97	2,061
July 11, 2025	58.24	58.18	58.18	58.24	58.14	1,733
July 10, 2025	58.41	58.41	58.41	58.41	58.41	0
July 09, 2025	57.93	58.03	58.03	58.03	57.93	3,504
July 08, 2025	57.96	57.88	57.88	57.96	57.88	7,489
July 07, 2025	59.83	58.04	58.04	59.83	58.04	11,549
July 04, 2025	58.03	58.03	58.03	58.03	58.03	3
July 03, 2025	58.17	58.4	58.4	58.4	58.17	39
July 02, 2025	57.79	57.8	57.8	57.8	57.53	1,766
July 01, 2025	58.28	57.58	57.58	58.28	57.43	13,800
June 30, 2025	57.59	57.43	57.43	57.59	57.43	3,790
June 27, 2025	57.19	57.37	57.37	57.37	57.19	2,138
June 26, 2025	56.77	56.86	56.86	56.87	56.75	690
June 25, 2025	56.63	56.63	56.63	56.63	56.63	886
June 24, 2025	56.3	56.41	56.41	56.41	56.27	2,805
June 23, 2025	55.25	55.51	55.51	55.51	55.23	1,276
June 20, 2025	55.51	55.41	55.41	55.51	55.41	104
June 19, 2025	55.31	55	55	55.31	55	1,000
June 18, 2025	55.58	55.8	55.8	55.8	55.57	410
June 17, 2025	55.76	55.85	55.85	55.85	55.66	1,957
June 16, 2025	55.7	56.05	56.05	56.05	55.56	223
June 13, 2025	55.57	55.81	55.81	55.81	55.5	5,134
June 12, 2025	55.82	56.01	56.01	56.01	55.66	109
June 11, 2025	56.04	56.18	56.18	56.19	56.04	4,193
June 10, 2025	55.78	55.88	55.88	55.88	55.78	26
June 09, 2025	55.74	55.71	55.71	55.74	55.71	899
June 06, 2025	55.77	55.62	55.62	55.77	55.62	3,322
June 05, 2025	55.47	55.62	55.62	55.62	55.42	982
June 04, 2025	55.46	55.53	55.53	55.53	55.46	724
June 03, 2025	55.05	55.23	55.23	55.23	54.98	1,963
June 02, 2025	54.38	54.62	54.62	54.66	54.38	13,901
May 30, 2025	54.72	54.68	54.68	54.72	54.48	460
May 29, 2025	55.24	54.89	54.89	55.24	54.8	1,439
May 28, 2025	54.75	54.73	54.73	54.75	54.73	6
May 27, 2025	54.41	54.67	54.67	54.67	54.41	1,549
May 23, 2025	54.09	53.72	53.72	54.09	53.52	2,057

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