Canada markets close in 14 minutes

JPMorgan Mid Cap Growth I (HLGEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
48.70-0.40 (-0.81%)
As of 08:06AM EDT. Market open.
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024------
May 30, 202448.7048.7048.7048.7048.70-
May 29, 202449.1049.1049.1049.1049.10-
May 28, 202449.5949.5949.5949.5949.59-
May 24, 202450.1250.1250.1250.1250.12-
May 23, 202449.6349.6349.6349.6349.63-
May 22, 202450.1450.1450.1450.1450.14-
May 21, 202450.3950.3950.3950.3950.39-
May 20, 202450.5650.5650.5650.5650.56-
May 17, 202450.2650.2650.2650.2650.26-
May 16, 202450.2150.2150.2150.2150.21-
May 15, 202450.5450.5450.5450.5450.54-
May 14, 202449.7049.7049.7049.7049.70-
May 13, 202449.4049.4049.4049.4049.40-
May 10, 202449.6649.6649.6649.6649.66-
May 09, 202449.5249.5249.5249.5249.52-
May 08, 202449.1449.1449.1449.1449.14-
May 07, 202449.4749.4749.4749.4749.47-
May 06, 202449.6849.6849.6849.6849.68-
May 03, 202448.8948.8948.8948.8948.89-
May 02, 202448.5648.5648.5648.5648.56-
May 01, 202448.3748.3748.3748.3748.37-
Apr 30, 202448.4248.4248.4248.4248.42-
Apr 29, 202449.3849.3849.3849.3849.38-
Apr 26, 202449.2449.2449.2449.2449.24-
Apr 25, 202448.9548.9548.9548.9548.95-
Apr 24, 202449.0049.0049.0049.0049.00-
Apr 23, 202448.8448.8448.8448.8448.84-
Apr 22, 202447.9347.9347.9347.9347.93-
Apr 19, 202447.5247.5247.5247.5247.52-
Apr 18, 202448.0148.0148.0148.0148.01-
Apr 17, 202448.2248.2248.2248.2248.22-
Apr 16, 202448.6848.6848.6848.6848.68-
Apr 15, 202448.7648.7648.7648.7648.76-
Apr 12, 202449.5749.5749.5749.5749.57-
Apr 11, 202450.5750.5750.5750.5750.57-
Apr 10, 202450.3250.3250.3250.3250.32-
Apr 09, 202450.8850.8850.8850.8850.88-
Apr 08, 202450.8550.8550.8550.8550.85-
Apr 05, 202450.7550.7550.7550.7550.75-
Apr 04, 202450.0050.0050.0050.0050.00-
Apr 03, 202450.7150.7150.7150.7150.71-
Apr 02, 202450.5550.5550.5550.5550.55-
Apr 01, 202451.1351.1351.1351.1351.13-
Mar 28, 202451.3751.3751.3751.3751.37-
Mar 27, 202451.3851.3851.3851.3851.38-
Mar 26, 202451.0551.0551.0551.0551.05-
Mar 25, 202450.8650.8650.8650.8650.86-
Mar 22, 202450.9350.9350.9350.9350.93-
Mar 21, 202451.2551.2551.2551.2551.25-
Mar 20, 202450.7550.7550.7550.7550.75-
Mar 19, 202450.1450.1450.1450.1450.14-
Mar 18, 202449.8249.8249.8249.8249.82-
Mar 15, 202449.7249.7249.7249.7249.72-
Mar 14, 202450.0450.0450.0450.0450.04-
Mar 13, 202450.3850.3850.3850.3850.38-
Mar 12, 202450.3950.3950.3950.3950.39-
Mar 11, 202449.9049.9049.9049.9049.90-
Mar 08, 202450.2050.2050.2050.2050.20-
Mar 07, 202450.7550.7550.7550.7550.75-
Mar 06, 202450.2950.2950.2950.2950.29-
Mar 05, 202449.7749.7749.7749.7749.77-
Mar 04, 202450.5950.5950.5950.5950.59-
Mar 01, 202450.5250.5250.5250.5250.52-
Feb 29, 202450.1350.1350.1350.1350.13-
Feb 28, 202449.8649.8649.8649.8649.86-
Feb 27, 202449.9249.9249.9249.9249.92-
Feb 26, 202449.7549.7549.7549.7549.75-
Feb 23, 202449.5049.5049.5049.5049.50-
Feb 22, 202449.4049.4049.4049.4049.40-
Feb 21, 202448.2848.2848.2848.2848.28-
Feb 20, 202448.5848.5848.5848.5848.58-
Feb 16, 202449.1049.1049.1049.1049.10-
Feb 15, 202449.2849.2849.2849.2849.28-
Feb 14, 202449.0849.0849.0849.0849.08-
Feb 13, 202448.1648.1648.1648.1648.16-
Feb 12, 202448.9948.9948.9948.9948.99-
Feb 09, 202449.1749.1749.1749.1749.17-
Feb 08, 202448.8348.8348.8348.8348.83-
Feb 07, 202448.2248.2248.2248.2248.22-
Feb 06, 202447.8847.8847.8847.8847.88-
Feb 05, 202447.6847.6847.6847.6847.68-
Feb 02, 202447.9347.9347.9347.9347.93-
Feb 01, 202447.4647.4647.4647.4647.46-
Jan 31, 202446.6946.6946.6946.6946.69-
Jan 30, 202447.5347.5347.5347.5347.53-
Jan 29, 202447.6147.6147.6147.6147.61-
Jan 26, 202446.9846.9846.9846.9846.98-
Jan 25, 202446.9846.9846.9846.9846.98-
Jan 24, 202446.8446.8446.8446.8446.84-
Jan 23, 202447.0947.0947.0947.0947.09-
Jan 22, 202447.1947.1947.1947.1947.19-
Jan 19, 202446.6446.6446.6446.6446.64-
Jan 18, 202446.1646.1646.1646.1646.16-
Jan 17, 202445.6945.6945.6945.6945.69-
Jan 16, 202446.0146.0146.0146.0146.01-
Jan 12, 202446.1046.1046.1046.1046.10-
Jan 11, 202446.1946.1946.1946.1946.19-
Jan 10, 202446.1646.1646.1646.1646.16-
Jan 09, 202445.8945.8945.8945.8945.89-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...