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
January 14, 2026	64.47	64.13	64.13	64.47	64.05	7,212
January 13, 2026	64.8	64.67	64.67	64.93	64.67	1,868
January 12, 2026	64.28	64.79	64.79	64.79	64.28	4,248
January 09, 2026	64.47	64.71	64.71	64.71	64.41	7,261
January 08, 2026	64.33	64.39	64.39	64.4	64.24	7,379
January 07, 2026	64.56	64.67	64.67	64.67	64.56	5,335
January 06, 2026	64.07	64.33	64.33	64.33	64.07	2,928
January 05, 2026	63.9	64.22	64.22	64.26	63.88	2,678
January 02, 2026	63.96	63.77	63.77	63.96	63.77	745
December 31, 2025	64.16	64.16	64.16	64.16	64.16	0
December 30, 2025	64.26	64.35	64.35	64.36	64.26	1,315
December 29, 2025	64.38	64.22	64.22	64.38	64.22	624
December 24, 2025	64.28	64.3	64.3	64.3	64.28	542
December 23, 2025	64.08	64.2	64.2	64.2	63.95	6,026
December 22, 2025	63.81	64	64	64	63.43	2,347
December 19, 2025	63.19	63.79	63.79	63.79	63.19	8,241
December 18, 2025	62.77	63.41	63.41	63.41	62.77	31,660
December 17, 2025	63.46	63.46	63.46	63.46	63.46	43
December 16, 2025	63.17	63.14	63.14	63.5	63.14	8,845
December 15, 2025	63.77	63.57	63.57	63.87	63.42	4,689
December 12, 2025	64.13	63.41	63.41	64.15	63.41	1,668
December 11, 2025	63.79	63.79	63.79	63.79	63.79	0
December 10, 2025	63.57	63.69	63.69	63.69	63.57	1,379
December 09, 2025	63.61	63.73	63.73	63.73	63.57	4,635
December 08, 2025	63.91	63.68	63.68	63.92	63.68	7,380
December 05, 2025	63.82	64.01	64.01	64.01	63.63	3,796
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

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