JPMorgan ETFs (Ireland) ICAV - USD Corporate Bond Research Enhanced Index (ESG) UCITS ETF - JRUP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	84.21	84.21	84.21	84.21	84.21	1,200
September 01, 2025	84.42	84.42	84.42	84.42	84.42	0
August 29, 2025	84.56	84.46	84.46	84.56	84.46	1,200
August 28, 2025	84.74	84.74	84.74	84.74	84.74	0
August 27, 2025	84.47	84.47	84.47	84.47	84.47	0
August 26, 2025	84.53	84.43	84.43	84.53	84.43	1,416
August 22, 2025	84.5	84.74	84.74	84.76	84.5	2,197
August 21, 2025	84.21	84.21	84.21	84.21	84.21	0
August 20, 2025	84.39	84.39	84.39	84.39	84.39	0
August 19, 2025	84.33	84.33	84.33	84.33	84.33	0
August 18, 2025	84.26	84.26	84.26	84.26	84.26	0
August 15, 2025	84.48	84.48	84.48	84.48	84.48	0
August 14, 2025	84.49	84.49	84.49	84.49	84.49	0
August 13, 2025	84.61	84.73	84.73	84.73	84.61	2,000
August 12, 2025	84.26	84.26	84.26	84.26	84.26	0
August 11, 2025	84.31	84.31	84.31	84.31	84.31	0
August 08, 2025	84.27	84.27	84.27	84.27	84.27	0
August 07, 2025	84.63	84.61	84.61	84.63	84.61	71
August 06, 2025	84.52	84.52	84.52	84.52	84.52	0
August 05, 2025	84.55	84.55	84.55	84.55	84.55	0
August 04, 2025	84.47	84.47	84.47	84.47	84.47	0
August 01, 2025	84.18	84.18	84.18	84.18	84.18	0
July 31, 2025	83.87	83.87	83.87	83.87	83.87	0
July 30, 2025	83.69	83.69	83.69	83.69	83.69	0
July 29, 2025	83.72	83.72	83.72	83.72	83.72	0
July 28, 2025	83.45	83.45	83.45	83.45	83.45	0
July 25, 2025	83.47	83.47	83.47	83.47	83.47	0
July 24, 2025	83.44	83.44	83.44	83.44	83.44	0
July 23, 2025	83.45	83.45	83.45	83.45	83.45	0
July 22, 2025	83.57	83.57	83.57	83.57	83.57	0
July 21, 2025	83.48	83.48	83.48	83.48	83.48	0
July 18, 2025	83.09	83.09	83.09	83.09	83.09	0
July 17, 2025	83.04	83.04	83.04	83.04	83.04	0
July 16, 2025	82.75	82.75	82.75	82.75	82.75	0
July 15, 2025	82.74	82.74	82.74	82.74	82.74	0
July 14, 2025	83.02	82.96	82.96	83.02	82.96	19
July 11, 2025	83.01	83.01	83.01	83.01	83.01	0
July 10, 2025	83.25	83.25	83.25	83.25	83.25	0
July 09, 2025	83.11	83.11	83.11	83.11	83.11	0
July 08, 2025	83.04	83.04	83.04	83.04	83.04	0
July 07, 2025	83.55	83.23	83.23	83.55	83.23	14
July 04, 2025	83.55	83.55	83.55	83.55	83.55	0
July 03, 2025	83.9	83.63	83.63	83.9	83.63	44
July 02, 2025	83.68	83.68	83.68	83.68	83.68	0
July 01, 2025	83.68	83.68	83.68	83.68	83.68	0
June 30, 2025	83.45	83.55	83.55	83.55	83.45	67
June 27, 2025	83.28	83.28	83.28	83.28	83.28	0
June 26, 2025	83.16	83.16	83.16	83.16	83.16	50
June 25, 2025	83.03	83.03	83.03	83.03	83.03	0
June 24, 2025	83.19	83.19	83.19	83.19	83.19	0
June 23, 2025	82.97	82.97	82.97	82.97	82.97	0
June 20, 2025	82.64	82.64	82.64	82.64	82.64	0
June 19, 2025	82.6	82.61	82.61	82.7	82.6	1,088
June 18, 2025	82.78	82.78	82.78	82.78	82.78	0
June 17, 2025	82.47	82.47	82.47	82.47	82.47	0
June 16, 2025	82.56	82.56	82.56	82.56	82.56	0
June 13, 2025	82.48	82.48	82.48	82.48	82.48	0
June 12, 2025	82.73	82.73	82.73	82.73	82.73	0
June 11, 2025	82.35	82.35	82.35	82.35	82.35	0
June 10, 2025	82.15	82.15	82.15	82.15	82.15	0

JPMorgan ETFs (Ireland) ICAV - USD Corporate Bond Research Enhanced Index (ESG) UCITS ETF (JRUP.L) LSE