JPMorgan ETFs (Ireland) ICAV - US Research Enhanced Index Equity (ESG) UCITS ETF (JRUD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 48.10 | 48.23 | 47.96 | 47.96 | 47.96 | - |
| Jun 25, 2024 | 47.72 | 47.97 | 47.68 | 47.73 | 47.73 | - |
| Jun 24, 2024 | 47.92 | 47.99 | 47.72 | 47.74 | 47.74 | - |
| Jun 21, 2024 | 48.00 | 48.07 | 47.81 | 47.81 | 47.81 | - |
| Jun 20, 2024 | 48.03 | 48.30 | 47.82 | 47.82 | 47.82 | - |
| Jun 19, 2024 | 47.92 | 48.04 | 47.87 | 47.87 | 47.87 | - |
| Jun 18, 2024 | 47.80 | 47.97 | 47.80 | 47.87 | 47.87 | - |
| Jun 17, 2024 | 47.60 | 47.83 | 47.56 | 47.83 | 47.83 | - |
| Jun 14, 2024 | 47.62 | 47.71 | 47.40 | 47.54 | 47.54 | - |
| Jun 13, 2024 | 47.19 | 47.37 | 47.14 | 47.37 | 47.37 | - |
| Jun 12, 2024 | 46.94 | 47.17 | 46.75 | 47.01 | 47.01 | - |
| Jun 11, 2024 | 46.67 | 46.77 | 46.65 | 46.71 | 46.71 | - |
| Jun 10, 2024 | 46.53 | 46.72 | 46.38 | 46.59 | 46.59 | - |
| Jun 07, 2024 | 46.11 | 46.56 | 46.11 | 46.56 | 46.56 | - |
| Jun 06, 2024 | 46.03 | 46.26 | 46.02 | 46.03 | 46.03 | - |
| Jun 05, 2024 | 45.58 | 45.98 | 45.58 | 45.98 | 45.98 | - |
| Jun 04, 2024 | 45.35 | 45.49 | 45.19 | 45.32 | 45.32 | - |
| Jun 03, 2024 | 45.73 | 45.83 | 45.03 | 45.16 | 45.16 | - |
| May 31, 2024 | 45.24 | 45.33 | 44.85 | 44.98 | 44.98 | - |
| May 30, 2024 | 45.47 | 45.56 | 45.35 | 45.40 | 45.40 | - |
| May 29, 2024 | 45.59 | 45.76 | 45.53 | 45.67 | 45.67 | - |
| May 28, 2024 | 45.72 | 45.92 | 45.65 | 45.65 | 45.65 | - |
| May 27, 2024 | 45.80 | 45.83 | 45.77 | 45.83 | 45.83 | - |
| May 24, 2024 | 45.72 | 45.88 | 45.65 | 45.74 | 45.74 | - |
| May 23, 2024 | 46.12 | 46.28 | 45.79 | 45.79 | 45.79 | - |
| May 22, 2024 | 45.85 | 46.06 | 45.82 | 45.82 | 45.82 | - |
| May 21, 2024 | 45.77 | 45.92 | 45.77 | 45.81 | 45.81 | - |
| May 20, 2024 | 45.81 | 45.95 | 45.60 | 45.81 | 45.81 | - |
| May 17, 2024 | 45.69 | 45.89 | 45.60 | 45.60 | 45.60 | - |
| May 16, 2024 | 45.87 | 45.93 | 45.76 | 45.76 | 45.76 | - |
| May 15, 2024 | 45.47 | 45.65 | 45.44 | 45.65 | 45.65 | - |
| May 14, 2024 | 45.35 | 45.47 | 45.18 | 45.22 | 45.22 | - |
| May 13, 2024 | 45.53 | 45.58 | 45.30 | 45.33 | 45.33 | - |
| May 10, 2024 | 45.49 | 45.60 | 45.35 | 45.35 | 45.35 | - |
| May 09, 2024 | 45.18 | 45.35 | 45.18 | 45.24 | 45.24 | - |
| May 08, 2024 | 45.16 | 45.31 | 45.15 | 45.22 | 45.22 | - |
| May 07, 2024 | 45.10 | 45.24 | 45.10 | 45.24 | 45.24 | - |
| May 06, 2024 | 44.64 | 44.90 | 44.64 | 44.86 | 44.86 | - |
| May 03, 2024 | 44.31 | 44.60 | 44.22 | 44.54 | 44.54 | - |
| May 02, 2024 | 44.14 | 44.31 | 44.03 | 44.10 | 44.10 | - |
| Apr 30, 2024 | 44.63 | 44.76 | 44.37 | 44.43 | 44.43 | - |
| Apr 29, 2024 | 44.60 | 44.83 | 44.56 | 44.60 | 44.60 | - |
| Apr 26, 2024 | 44.69 | 44.73 | 44.63 | 44.64 | 44.64 | - |
| Apr 25, 2024 | 44.05 | 44.08 | 43.69 | 43.89 | 43.89 | - |
| Apr 24, 2024 | 44.47 | 44.58 | 44.22 | 44.36 | 44.36 | - |
| Apr 23, 2024 | 43.94 | 44.35 | 43.88 | 44.24 | 44.24 | - |
| Apr 22, 2024 | 43.79 | 43.97 | 43.76 | 43.97 | 43.97 | - |
| Apr 19, 2024 | 43.92 | 44.03 | 43.64 | 43.72 | 43.72 | - |
| Apr 18, 2024 | 44.19 | 44.36 | 43.96 | 43.96 | 43.96 | - |
| Apr 17, 2024 | 44.35 | 44.61 | 44.00 | 44.11 | 44.11 | - |
| Apr 16, 2024 | 44.58 | 44.67 | 44.41 | 44.55 | 44.55 | - |
| Apr 15, 2024 | 45.06 | 45.46 | 44.63 | 44.63 | 44.63 | - |
| Apr 12, 2024 | 45.27 | 45.51 | 44.83 | 44.83 | 44.83 | - |
| Apr 11, 2024 | 44.83 | 45.17 | 44.79 | 45.17 | 45.17 | - |
| Apr 10, 2024 | 44.90 | 44.90 | 44.44 | 44.83 | 44.83 | - |
| Apr 09, 2024 | 44.70 | 44.86 | 44.52 | 44.56 | 44.56 | - |
| Apr 08, 2024 | 44.90 | 44.90 | 44.71 | 44.72 | 44.72 | - |
| Apr 05, 2024 | 44.40 | 44.88 | 44.40 | 44.83 | 44.83 | - |
| Apr 04, 2024 | 44.90 | 45.13 | 44.58 | 44.58 | 44.58 | - |
| Apr 03, 2024 | 44.94 | 45.08 | 44.94 | 44.94 | 44.94 | - |
| Apr 02, 2024 | 45.42 | 45.42 | 44.90 | 44.93 | 44.93 | - |
| Mar 28, 2024 | 45.23 | 45.42 | 45.23 | 45.31 | 45.31 | - |
| Mar 27, 2024 | 45.10 | 45.22 | 44.95 | 45.03 | 45.03 | - |
| Mar 26, 2024 | 44.98 | 45.13 | 44.98 | 45.01 | 45.01 | - |
| Mar 25, 2024 | 45.03 | 45.20 | 44.95 | 44.97 | 44.97 | - |
| Mar 22, 2024 | 45.29 | 45.31 | 45.11 | 45.22 | 45.22 | - |
| Mar 21, 2024 | 44.90 | 45.18 | 44.83 | 45.02 | 45.02 | - |
| Mar 20, 2024 | 44.51 | 44.63 | 44.34 | 44.44 | 44.44 | - |
| Mar 19, 2024 | 44.25 | 44.33 | 44.11 | 44.19 | 44.19 | - |
| Mar 18, 2024 | 43.88 | 44.22 | 43.88 | 44.22 | 44.22 | - |
| Mar 15, 2024 | 44.12 | 44.31 | 43.92 | 44.01 | 44.01 | - |
| Mar 14, 2024 | 44.22 | 44.27 | 44.16 | 44.24 | 44.24 | - |
| Mar 13, 2024 | 44.24 | 44.24 | 44.09 | 44.09 | 44.09 | - |
| Mar 12, 2024 | 43.83 | 44.21 | 43.78 | 44.21 | 44.21 | - |
| Mar 11, 2024 | 43.58 | 43.66 | 43.58 | 43.65 | 43.65 | - |
| Mar 08, 2024 | 43.87 | 44.19 | 43.87 | 44.19 | 44.19 | - |
| Mar 07, 2024 | 43.49 | 43.78 | 43.49 | 43.78 | 43.78 | - |
| Mar 06, 2024 | 43.74 | 43.82 | 43.74 | 43.82 | 43.82 | - |
| Mar 05, 2024 | 44.04 | 44.04 | 43.67 | 43.67 | 43.67 | - |
| Mar 04, 2024 | 44.06 | 44.19 | 44.06 | 44.19 | 44.19 | - |
| Mar 01, 2024 | 43.96 | 44.04 | 43.96 | 44.04 | 44.04 | - |
| Feb 29, 2024 | 43.51 | 43.56 | 43.49 | 43.56 | 43.56 | - |
| Feb 28, 2024 | 43.65 | 43.72 | 43.58 | 43.58 | 43.58 | - |
| Feb 27, 2024 | 43.43 | 43.60 | 43.43 | 43.60 | 43.60 | - |
| Feb 26, 2024 | 43.60 | 43.76 | 43.60 | 43.76 | 43.76 | - |
| Feb 23, 2024 | 43.72 | 43.78 | 43.72 | 43.78 | 43.78 | - |
| Feb 22, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| Feb 21, 2024 | 42.71 | 42.81 | 42.71 | 42.81 | 42.81 | - |
| Feb 20, 2024 | 43.05 | 43.19 | 42.76 | 42.76 | 42.76 | - |
| Feb 19, 2024 | 43.13 | 43.33 | 43.13 | 43.33 | 43.33 | - |
| Feb 16, 2024 | 43.42 | 43.58 | 43.42 | 43.58 | 43.58 | - |
| Feb 15, 2024 | 43.38 | 43.44 | 43.31 | 43.31 | 43.31 | - |
| Feb 14, 2024 | 43.01 | 43.33 | 43.01 | 43.33 | 43.33 | - |
| Feb 13, 2024 | 43.28 | 43.28 | 43.10 | 43.14 | 43.14 | - |
| Feb 12, 2024 | 43.24 | 43.49 | 43.24 | 43.49 | 43.49 | - |
| Feb 09, 2024 | 43.08 | 43.26 | 43.08 | 43.26 | 43.26 | - |
| Feb 08, 2024 | 43.03 | 43.13 | 43.03 | 43.13 | 43.13 | - |
| Feb 07, 2024 | 42.73 | 42.83 | 42.73 | 42.78 | 42.78 | - |
| Feb 06, 2024 | 42.72 | 42.88 | 42.72 | 42.88 | 42.88 | - |
| Feb 05, 2024 | 42.65 | 42.76 | 42.65 | 42.76 | 42.76 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.