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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	4,924.5	4,917	4,931.2	4,932.46	4,917	13,342
September 26, 2025	4,912.5	4,901.25	4,901.25	4,928.25	4,893.5	24,226
September 25, 2025	4,895.5	4,907.5	4,907.5	4,913.27	4,885.5	18,023
September 24, 2025	4,902	4,907.5	4,907.5	4,922.5	4,897.5	9,003
September 23, 2025	4,920.5	4,912.5	4,912.5	4,923.25	4,909.84	24,548
September 22, 2025	4,902.5	4,909.5	4,909.5	4,909.5	4,882.7	14,632
September 19, 2025	4,873.02	4,887.75	4,887.75	4,901	4,873.02	33,111
September 18, 2025	4,848.5	4,870	4,870	4,872.77	4,835.5	10,522
September 17, 2025	4,817	4,798	4,798	4,819.1	4,798	10,055
September 16, 2025	4,829	4,808.75	4,808.75	4,839.17	4,807	32,743
September 15, 2025	4,828	4,834	4,834	4,842	4,812.42	24,204
September 12, 2025	4,826	4,832.5	4,832.5	4,837	4,824.52	7,829
September 11, 2025	4,812	4,825	4,825	4,819.85	4,805.02	19,321
September 10, 2025	4,803	4,799.5	4,799.5	4,811.5	4,791.48	20,463
September 09, 2025	4,772	4,774.75	4,774.75	4,775.52	4,762.48	86,927
September 08, 2025	4,773	4,776	4,776	4,785.26	4,764.5	46,465
September 05, 2025	4,817.5	4,758.25	4,758.25	4,817.5	4,749.79	47,982
September 04, 2025	4,779.5	4,792	4,792	4,793	4,773.74	613,397
September 03, 2025	4,779.18	4,757.75	4,757.75	4,786.55	4,757.75	35,477
September 02, 2025	4,747.83	4,736.75	4,736.75	4,775.3	4,736.5	48,968
September 01, 2025	4,746	4,747	4,747	4,754.5	4,742.02	10,526
August 29, 2025	4,786.5	4,751	4,751	4,796.5	4,751	7,709
August 28, 2025	4,778	4,769.25	4,769.25	4,786.5	4,765.81	23,226
August 27, 2025	4,778.5	4,785	4,785	4,792.83	4,778.5	24,139
August 26, 2025	4,752	4,749.5	4,749.5	4,758.5	4,742.02	24,367
August 22, 2025	4,724	4,758	4,758	4,765.5	4,724	17,320
August 21, 2025	4,735	4,728.5	4,728.5	4,737	4,709	39,699
August 20, 2025	4,719	4,711.75	4,711.75	4,732.33	4,687.5	124,764
August 19, 2025	4,737.46	4,735.5	4,735.5	4,749.98	4,731.5	26,952
August 18, 2025	4,739.5	4,737.5	4,737.5	4,748	4,725.53	19,210
August 15, 2025	4,757.5	4,725.75	4,725.75	4,757.5	4,725.75	49,306
August 14, 2025	4,737	4,730.75	4,730.75	4,737	4,710.5	97,175
August 13, 2025	4,733.5	4,722.25	4,722.25	4,734.13	4,722	31,522
August 12, 2025	4,712.5	4,717.25	4,717.25	4,725.71	4,698.17	115,812
August 11, 2025	4,716.5	4,725.5	4,725.5	4,729.12	4,706.22	22,503
August 08, 2025	4,692	4,702.75	4,702.75	4,708.98	4,689.33	8,583
August 07, 2025	4,719	4,687.75	4,687.75	4,747.5	4,687.75	55,566
August 06, 2025	4,724	4,712.5	4,712.5	4,725.5	4,698.48	38,225
August 05, 2025	4,744.5	4,700	4,700	4,746	4,699.6	54,076
August 04, 2025	4,684	4,716.5	4,716.5	4,716.5	4,676.52	61,739
August 01, 2025	4,777.5	4,673.5	4,673.5	4,778.5	4,654	73,878
July 31, 2025	4,815	4,800.75	4,800.75	4,840	4,794.5	20,683
July 30, 2025	4,745.5	4,766.5	4,766.5	4,772.42	4,738.4	28,327
July 29, 2025	4,775	4,752.75	4,752.75	4,787	4,752.75	57,371
July 28, 2025	4,757.5	4,742.75	4,742.75	4,776	4,738.44	37,388
July 25, 2025	4,703	4,725.5	4,725.5	4,727	4,703	21,247
July 24, 2025	4,669.5	4,687	4,687	4,687	4,667.55	13,759
July 23, 2025	4,655	4,645	4,645	4,661.76	4,640.5	59,554
July 22, 2025	4,662.5	4,644.5	4,644.5	4,664.5	4,643.02	61,267
July 21, 2025	4,686.5	4,670	4,670	4,686.5	4,658.48	37,753
July 18, 2025	4,683	4,664.75	4,664.75	4,691.5	4,637.52	33,485
July 17, 2025	4,666.5	4,670.5	4,670.5	4,672	4,655.06	13,084
July 16, 2025	4,624	4,612	4,612	4,654	4,602	52,965
July 15, 2025	4,661.49	4,663	4,663	4,667.82	4,653.5	25,744
July 14, 2025	4,612.5	4,633.5	4,633.5	4,637.5	4,588.5	18,917
July 11, 2025	4,602.5	4,617.25	4,617.25	4,621.5	4,589.8	412,507
July 10, 2025	4,572	4,613.5	4,613.5	4,613.5	4,569	11,553
July 09, 2025	4,553.5	4,578	4,578	4,594.38	4,553.5	223,562
July 08, 2025	4,556.5	4,570.25	4,570.25	4,584.43	4,552	36,336
July 07, 2025	4,569	4,557	4,557	4,584.5	4,557	94,025

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