JPMorgan Equity Index I (HLEIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| Apr 23, 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
| Apr 22, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| Apr 19, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| Apr 18, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| Apr 17, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| Apr 16, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
| Apr 15, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| Apr 12, 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| Apr 11, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 10, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
| Apr 09, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| Apr 08, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| Apr 05, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| Apr 04, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| Apr 03, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| Apr 02, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| Apr 01, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| Mar 28, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Mar 27, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| Mar 26, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| Mar 25, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
| Mar 22, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| Mar 21, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Mar 20, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| Mar 19, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| Mar 18, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
| Mar 15, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
| Mar 14, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
| Mar 13, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
| Mar 12, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| Mar 11, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
| Mar 08, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Mar 07, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Mar 06, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| Mar 05, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| Mar 04, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
| Mar 01, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
| Feb 29, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
| Feb 28, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| Feb 27, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| Feb 26, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
| Feb 23, 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| Feb 22, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
| Feb 21, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| Feb 20, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
| Feb 16, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
| Feb 15, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
| Feb 14, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| Feb 13, 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
| Feb 12, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| Feb 09, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| Feb 08, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| Feb 07, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| Feb 06, 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
| Feb 05, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| Feb 02, 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
| Feb 01, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Jan 31, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
| Jan 30, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| Jan 29, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
| Jan 26, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
| Jan 25, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
| Jan 24, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
| Jan 23, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| Jan 22, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
| Jan 19, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
| Jan 18, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| Jan 17, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| Jan 16, 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
| Jan 12, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| Jan 11, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
| Jan 10, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| Jan 09, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| Jan 08, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
| Jan 05, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
| Jan 04, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| Jan 03, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
| Jan 02, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Dec 29, 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| Dec 28, 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| Dec 27, 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
| Dec 26, 2023 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| Dec 22, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| Dec 21, 2023 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| Dec 20, 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| Dec 20, 2023 | 0.284 Dividend | |||||
| Dec 19, 2023 | 71.74 | 71.74 | 71.74 | 71.74 | 71.46 | - |
| Dec 18, 2023 | 71.32 | 71.32 | 71.32 | 71.32 | 71.04 | - |
| Dec 15, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 70.72 | - |
| Dec 14, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 70.72 | - |
| Dec 13, 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.52 | - |
| Dec 12, 2023 | 69.84 | 69.84 | 69.84 | 69.84 | 69.56 | - |
| Dec 11, 2023 | 69.52 | 69.52 | 69.52 | 69.52 | 69.24 | - |
| Dec 08, 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 68.98 | - |
| Dec 07, 2023 | 68.97 | 68.97 | 68.97 | 68.97 | 68.70 | - |
| Dec 06, 2023 | 68.41 | 68.41 | 68.41 | 68.41 | 68.14 | - |
| Dec 05, 2023 | 68.68 | 68.68 | 68.68 | 68.68 | 68.41 | - |
| Dec 04, 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 68.45 | - |
| Dec 01, 2023 | 69.09 | 69.09 | 69.09 | 69.09 | 68.82 | - |
| *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.