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

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

48.24

+0.25

(+0.52%)

As of 01:12PM CEST. Market open.

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	48.21	48.35	48.21	48.24	48.24	416
Jun 19, 2024	48.07	48.07	47.95	47.99	47.99	485
Jun 18, 2024	47.92	47.97	47.91	47.91	47.91	-
Jun 17, 2024	47.72	47.78	47.63	47.71	47.71	1,126
Jun 14, 2024	47.60	47.65	47.46	47.61	47.61	1,071
Jun 13, 2024	47.23	47.41	47.14	47.33	47.33	1,824
Jun 12, 2024	47.03	47.22	46.99	47.13	47.13	6,738
Jun 11, 2024	46.77	46.87	46.75	46.87	46.87	-
Jun 10, 2024	46.60	46.78	46.53	46.76	46.76	3,765
Jun 07, 2024	46.21	46.54	46.12	46.54	46.54	4,249
Jun 06, 2024	46.19	46.27	46.19	46.19	46.19	5,304
Jun 05, 2024	45.67	46.00	45.63	45.97	45.97	925
Jun 04, 2024	45.38	45.39	45.33	45.33	45.33	-
Jun 03, 2024	45.81	45.86	45.39	45.41	45.41	8,382
May 31, 2024	45.33	45.33	45.06	45.06	45.06	71
May 30, 2024	45.56	45.56	45.42	45.42	45.42	74
May 29, 2024	45.68	45.76	45.65	45.76	45.76	2,083
May 28, 2024	45.89	45.89	45.76	45.81	45.81	-
May 27, 2024	45.85	45.90	45.82	45.90	45.90	-
May 24, 2024	45.78	45.90	45.72	45.90	45.90	2,772
May 23, 2024	46.25	46.25	45.98	46.10	46.10	5,745
May 22, 2024	45.93	46.08	45.93	46.06	46.06	8,376
May 21, 2024	45.96	45.96	45.83	45.91	45.91	328
May 20, 2024	45.80	46.02	45.80	46.02	46.02	-
May 17, 2024	45.78	45.87	45.74	45.74	45.74	1
May 16, 2024	45.89	45.97	45.89	45.97	45.97	1,996
May 15, 2024	45.49	45.71	45.47	45.71	45.71	911
May 14, 2024	45.44	45.44	45.35	45.35	45.35	-
May 13, 2024	45.60	45.60	45.40	45.40	45.40	5,520
May 10, 2024	45.58	45.59	45.47	45.47	45.47	728
May 09, 2024	45.28	45.37	45.28	45.37	45.37	10
May 08, 2024	45.35	45.37	45.29	45.31	45.31	842
May 07, 2024	45.17	45.29	45.12	45.25	45.25	14,983
May 06, 2024	44.74	44.90	44.74	44.90	44.90	700
May 03, 2024	44.35	44.59	44.31	44.59	44.59	272
May 02, 2024	44.13	44.31	44.13	44.13	44.13	674
Apr 30, 2024	44.76	44.76	44.58	44.58	44.58	2,521
Apr 29, 2024	44.72	44.78	44.60	44.60	44.60	4,435
Apr 26, 2024	44.44	44.76	44.44	44.73	44.73	27
Apr 25, 2024	44.08	44.08	43.78	43.78	43.78	350
Apr 24, 2024	44.56	44.56	44.38	44.41	44.41	1,522
Apr 23, 2024	44.12	44.32	44.12	44.32	44.32	645
Apr 22, 2024	43.83	43.92	43.81	43.81	43.81	-
Apr 19, 2024	43.81	43.99	43.81	43.82	43.82	2,208
Apr 18, 2024	44.18	44.33	44.16	44.33	44.33	385
Apr 17, 2024	44.49	44.63	44.26	44.26	44.26	2,786
Apr 16, 2024	44.56	44.62	44.56	44.57	44.57	2,121
Apr 15, 2024	45.29	45.41	45.22	45.23	45.23	2,254
Apr 12, 2024	45.55	45.55	45.28	45.31	45.31	1,490
Apr 11, 2024	44.96	45.02	44.85	45.02	45.02	476
Apr 10, 2024	44.93	44.93	44.56	44.87	44.87	14,078
Apr 09, 2024	44.83	44.83	44.54	44.54	44.54	1,597
Apr 08, 2024	44.85	44.94	44.83	44.83	44.83	4,079
Apr 05, 2024	44.49	44.84	44.49	44.84	44.84	272
Apr 04, 2024	45.08	45.19	45.01	45.10	45.10	100
Apr 03, 2024	45.06	45.13	45.02	45.09	45.09	956
Apr 02, 2024	45.63	45.63	45.01	45.04	45.04	674
Mar 28, 2024	45.38	45.43	45.38	45.38	45.38	1
Mar 27, 2024	45.10	45.19	44.98	45.06	45.06	4,231
Mar 26, 2024	45.10	45.15	45.10	45.15	45.15	300
Mar 25, 2024	45.20	45.20	45.02	45.08	45.08	-
Mar 22, 2024	45.22	45.33	45.22	45.24	45.24	475
Mar 21, 2024	44.85	45.19	44.85	45.19	45.19	3,684
Mar 20, 2024	44.51	44.64	44.51	44.52	44.52	748
Mar 19, 2024	44.29	44.39	44.12	44.39	44.39	2,254
Mar 18, 2024	44.01	44.33	43.97	44.33	44.33	1
Mar 15, 2024	44.22	44.29	43.85	43.85	43.85	2,467
Mar 14, 2024	44.31	44.31	44.22	44.22	44.22	1,130
Mar 13, 2024	44.26	44.26	44.10	44.10	44.10	496
Mar 12, 2024	43.88	44.22	43.78	44.12	44.12	1,391
Mar 11, 2024	43.69	43.75	43.53	43.67	43.67	6,863
Mar 08, 2024	44.06	44.17	43.98	43.98	43.98	38
Mar 07, 2024	43.61	43.94	43.61	43.94	43.94	120
Mar 06, 2024	43.74	43.82	43.74	43.82	43.82	6,166
Mar 05, 2024	44.08	44.08	43.72	43.72	43.72	1,010
Mar 04, 2024	44.15	44.15	44.10	44.10	44.10	4,690
Mar 01, 2024	44.06	44.13	43.92	44.06	44.06	6,208
Feb 29, 2024	43.58	43.81	43.51	43.81	43.81	683
Feb 28, 2024	43.74	43.74	43.65	43.66	43.66	500
Feb 27, 2024	43.56	43.63	43.54	43.56	43.56	1,867
Feb 26, 2024	43.74	43.74	43.67	43.68	43.68	350
Feb 23, 2024	43.81	43.91	43.79	43.84	43.84	1,534
Feb 22, 2024	43.12	43.69	43.12	43.69	43.69	1,971
Feb 21, 2024	42.83	42.83	42.78	42.78	42.78	99
Feb 20, 2024	43.21	43.21	42.78	42.78	42.78	24,709
Feb 19, 2024	43.26	43.33	43.26	43.33	43.33	94
Feb 16, 2024	43.53	43.58	43.41	43.48	43.48	3,890
Feb 15, 2024	43.51	43.51	43.33	43.33	43.33	-
Feb 14, 2024	43.25	43.37	43.17	43.21	43.21	2,925
Feb 13, 2024	43.40	43.40	43.16	43.16	43.16	2,020
Feb 12, 2024	43.35	43.63	43.35	43.62	43.62	20,547
Feb 09, 2024	43.20	43.28	43.20	43.25	43.25	41
Feb 08, 2024	43.16	43.22	43.15	43.18	43.18	350
Feb 07, 2024	42.79	43.12	42.79	43.12	43.12	1,303
Feb 06, 2024	42.87	42.95	42.79	42.84	42.84	1,775
Feb 05, 2024	42.76	42.90	42.76	42.81	42.81	2,316
Feb 02, 2024	42.21	42.71	42.15	42.71	42.71	5,283
Feb 01, 2024	41.87	41.92	41.72	41.72	41.72	1,856
Jan 31, 2024	42.23	42.23	41.80	41.87	41.87	5,026
Jan 30, 2024	42.32	42.32	42.26	42.28	42.28	3,734
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7292-0.0005(-0.07%)

CRUDE OIL81.70+0.13(+0.16%)

Bitcoin CAD90,741.34+1,486.91(+1.67%)

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

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7292
-0.0005(-0.07%)

CRUDE OIL
81.70
+0.13(+0.16%)

Bitcoin CAD
90,741.34
+1,486.91(+1.67%)