Canada markets closed

JPMorgan Emerging Markets Equity R3 (JHURX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
30.12-0.06 (-0.20%)
At close: 08:00PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202430.1230.1230.1230.1230.12-
Jun 27, 202430.1830.1830.1830.1830.18-
Jun 26, 202430.1530.1530.1530.1530.15-
Jun 25, 202430.1830.1830.1830.1830.18-
Jun 24, 202430.0630.0630.0630.0630.06-
Jun 21, 202430.2030.2030.2030.2030.20-
Jun 20, 202430.2930.2930.2930.2930.29-
Jun 18, 202430.2630.2630.2630.2630.26-
Jun 17, 202430.0330.0330.0330.0330.03-
Jun 14, 202429.8129.8129.8129.8129.81-
Jun 13, 202429.8029.8029.8029.8029.80-
Jun 12, 202429.6929.6929.6929.6929.69-
Jun 11, 202429.4329.4329.4329.4329.43-
Jun 10, 202429.6429.6429.6429.6429.64-
Jun 07, 202429.5729.5729.5729.5729.57-
Jun 06, 202429.8229.8229.8229.8229.82-
Jun 05, 202429.7329.7329.7329.7329.73-
Jun 04, 202429.1429.1429.1429.1429.14-
Jun 03, 202429.4929.4929.4929.4929.49-
May 31, 202429.5529.5529.5529.5529.55-
May 30, 202429.5529.5529.5529.5529.55-
May 29, 202429.6829.6829.6829.6829.68-
May 28, 202430.1730.1730.1730.1730.17-
May 24, 202430.0930.0930.0930.0930.09-
May 23, 202430.0830.0830.0830.0830.08-
May 22, 202430.2730.2730.2730.2730.27-
May 21, 202430.4230.4230.4230.4230.42-
May 20, 202430.6130.6130.6130.6130.61-
May 17, 202430.6530.6530.6530.6530.65-
May 16, 202430.5830.5830.5830.5830.58-
May 15, 202430.5230.5230.5230.5230.52-
May 14, 202430.2230.2230.2230.2230.22-
May 13, 202430.0230.0230.0230.0230.02-
May 10, 202429.8829.8829.8829.8829.88-
May 09, 202429.7729.7729.7729.7729.77-
May 08, 202429.8229.8229.8229.8229.82-
May 07, 202429.8729.8729.8729.8729.87-
May 06, 202429.8929.8929.8929.8929.89-
May 03, 202429.7029.7029.7029.7029.70-
May 02, 202429.2929.2929.2929.2929.29-
May 01, 202428.7428.7428.7428.7428.74-
Apr 30, 202428.8028.8028.8028.8028.80-
Apr 29, 202429.1829.1829.1829.1829.18-
Apr 26, 202428.9628.9628.9628.9628.96-
Apr 25, 202428.5828.5828.5828.5828.58-
Apr 24, 202428.6128.6128.6128.6128.61-
Apr 23, 202428.4628.4628.4628.4628.46-
Apr 22, 202428.1428.1428.1428.1428.14-
Apr 19, 202427.8627.8627.8627.8627.86-
Apr 18, 202428.1128.1128.1128.1128.11-
Apr 17, 202428.1228.1228.1228.1228.12-
Apr 16, 202428.1828.1828.1828.1828.18-
Apr 15, 202428.5928.5928.5928.5928.59-
Apr 12, 202428.8028.8028.8028.8028.80-
Apr 11, 202429.5429.5429.5429.5429.54-
Apr 10, 202429.4229.4229.4229.4229.42-
Apr 09, 202429.6229.6229.6229.6229.62-
Apr 08, 202429.5129.5129.5129.5129.51-
Apr 05, 202429.5029.5029.5029.5029.50-
Apr 04, 202429.3529.3529.3529.3529.35-
Apr 03, 202429.3829.3829.3829.3829.38-
Apr 02, 202429.4029.4029.4029.4029.40-
Apr 01, 202429.4129.4129.4129.4129.41-
Mar 28, 202429.2429.2429.2429.2429.24-
Mar 27, 202429.2129.2129.2129.2129.21-
Mar 26, 202429.1729.1729.1729.1729.17-
Mar 25, 202429.0829.0829.0829.0829.08-
Mar 22, 202429.1429.1429.1429.1429.14-
Mar 21, 202429.2829.2829.2829.2829.28-
Mar 20, 202429.1929.1929.1929.1929.19-
Mar 19, 202428.8628.8628.8628.8628.86-
Mar 18, 202429.0129.0129.0129.0129.01-
Mar 15, 202429.0629.0629.0629.0629.06-
Mar 14, 202429.3129.3129.3129.3129.31-
Mar 13, 202429.5329.5329.5329.5329.53-
Mar 12, 202429.5629.5629.5629.5629.56-
Mar 11, 202429.1729.1729.1729.1729.17-
Mar 08, 202429.1129.1129.1129.1129.11-
Mar 07, 202429.2329.2329.2329.2329.23-
Mar 06, 202428.9728.9728.9728.9728.97-
Mar 05, 202428.5428.5428.5428.5428.54-
Mar 04, 202428.8028.8028.8028.8028.80-
Mar 01, 202428.8028.8028.8028.8028.80-
Feb 29, 202428.5528.5528.5528.5528.55-
Feb 28, 202428.4628.4628.4628.4628.46-
Feb 27, 202428.7028.7028.7028.7028.70-
Feb 26, 202428.7028.7028.7028.7028.70-
Feb 23, 202428.7428.7428.7428.7428.74-
Feb 22, 202428.9028.9028.9028.9028.90-
Feb 21, 202428.6328.6328.6328.6328.63-
Feb 20, 202428.4928.4928.4928.4928.49-
Feb 16, 202428.5128.5128.5128.5128.51-
Feb 15, 202428.5128.5128.5128.5128.51-
Feb 14, 202428.4928.4928.4928.4928.49-
Feb 13, 202428.2228.2228.2228.2228.22-
Feb 12, 202428.5628.5628.5628.5628.56-
Feb 09, 202428.5228.5228.5228.5228.52-
Feb 08, 202428.3828.3828.3828.3828.38-
Feb 07, 202428.3928.3928.3928.3928.39-
Feb 06, 202428.2228.2228.2228.2228.22-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...