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
November 07, 2025	5,102	5,013	5,013	5,103	5,013	25,283
November 06, 2025	5,152	5,100.5	5,100.5	5,171	5,100	47,966
November 05, 2025	5,145	5,177.5	5,177.5	5,177.84	5,139.4	12,121
November 04, 2025	5,130	5,174	5,174	5,181.97	5,127	20,310
November 03, 2025	5,148	5,159.5	5,159.5	5,195	5,148	6,981
October 31, 2025	5,193	5,163.5	5,163.5	5,211	5,161	25,382
October 30, 2025	5,181	5,188.5	5,188.5	5,188.72	5,173.56	31,887
October 29, 2025	5,182	5,176	5,176	5,198	5,173.36	19,836
October 28, 2025	5,112	5,138	5,138	5,144	5,108	10,485
October 27, 2025	5,099	5,098	5,098	5,102	5,085.33	12,282
October 24, 2025	5,031.55	5,070	5,070	5,070	5,030	5,953
October 23, 2025	4,987	5,008	5,008	5,017	4,983	24,338
October 22, 2025	5,024.05	4,981.25	4,981.25	5,031.83	4,981.25	74,993
October 21, 2025	4,984.13	4,997.5	4,997.5	5,001.47	4,984.08	7,065
October 20, 2025	4,954.5	4,972.75	4,972.75	4,979.05	4,936.5	18,509
October 17, 2025	4,854.5	4,900.5	4,900.5	4,919	4,833.5	41,706
October 16, 2025	4,948.5	4,942	4,942	4,954.63	4,937.5	38,669
October 15, 2025	4,958.31	4,960.5	4,960.5	4,991.87	4,954.51	93,662
October 14, 2025	4,931.5	4,945	4,945	4,950.28	4,902.5	10,287
October 13, 2025	4,931.5	4,946.75	4,946.75	4,948.1	4,918	31,134
October 10, 2025	5,019	4,929.75	4,929.75	5,037	4,929.75	42,377
October 09, 2025	5,005	5,011	5,011	5,011	4,995.34	24,937
October 08, 2025	4,966	4,984.75	4,984.75	4,984.75	4,959.73	55,477
October 07, 2025	4,961	4,950.5	4,950.5	4,989.38	4,950.5	17,295
October 06, 2025	4,975	4,956	4,956	4,991.5	4,944.52	22,802
October 03, 2025	4,971	4,962	4,962	4,971	4,949.5	8,361
October 02, 2025	4,938.79	4,954.5	4,954.5	4,960.5	4,934.52	60,113
October 01, 2025	4,880.29	4,918.75	4,918.75	4,918.75	4,879.52	43,718
September 30, 2025	4,910	4,903.75	4,903.75	4,913	4,900.52	23,778
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

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