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
September 05, 2025	60.53	60.1	60.1	60.61	60.02	4,642
September 04, 2025	59.96	60.12	60.12	60.12	59.95	2,798
September 03, 2025	59.81	59.81	59.81	59.83	59.77	4,663
September 02, 2025	59.63	59.16	59.16	59.63	59.16	3,282
September 01, 2025	60.04	60.04	60.04	60.04	60.04	0
August 29, 2025	60.22	59.92	59.92	60.22	59.92	2,105
August 28, 2025	60.26	60.16	60.16	60.27	60.14	6,235
August 27, 2025	60.01	60.13	60.13	60.13	60.01	1,219
August 26, 2025	59.74	59.76	59.76	59.76	59.74	6,090
August 22, 2025	59.3	60.13	60.13	60.13	59.3	13,263
August 21, 2025	59.39	59.33	59.33	59.4	59.1	17,661
August 20, 2025	59.45	59.24	59.24	59.45	59	8,635
August 19, 2025	59.79	59.69	59.69	59.89	59.69	11,093
August 18, 2025	59.81	59.78	59.78	59.84	59.78	4,089
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

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