Canada markets closed

JPMorgan International Equity R5 (JIERX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.91+0.16 (+0.81%)
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202419.7519.7519.7519.7519.75-
May 01, 202419.5119.5119.5119.5119.51-
Apr 30, 202419.5319.5319.5319.5319.53-
Apr 29, 202419.7519.7519.7519.7519.75-
Apr 26, 202419.7019.7019.7019.7019.70-
Apr 25, 202419.5819.5819.5819.5819.58-
Apr 24, 202419.6919.6919.6919.6919.69-
Apr 23, 202419.6819.6819.6819.6819.68-
Apr 22, 202419.4519.4519.4519.4519.45-
Apr 19, 202419.2119.2119.2119.2119.21-
Apr 18, 202419.2919.2919.2919.2919.29-
Apr 17, 202419.3419.3419.3419.3419.34-
Apr 16, 202419.3619.3619.3619.3619.36-
Apr 15, 202419.5119.5119.5119.5119.51-
Apr 12, 202419.5519.5519.5519.5519.55-
Apr 11, 202419.8619.8619.8619.8619.86-
Apr 10, 202419.7919.7919.7919.7919.79-
Apr 09, 202420.0220.0220.0220.0220.02-
Apr 08, 202420.0220.0220.0220.0220.02-
Apr 05, 202419.9219.9219.9219.9219.92-
Apr 04, 202419.8619.8619.8619.8619.86-
Apr 03, 202420.0720.0720.0720.0720.07-
Apr 02, 202419.9719.9719.9719.9719.97-
Apr 01, 202420.0320.0320.0320.0320.03-
Mar 28, 202420.1220.1220.1220.1220.12-
Mar 27, 202420.2120.2120.2120.2120.21-
Mar 26, 202420.1020.1020.1020.1020.10-
Mar 25, 202420.0520.0520.0520.0520.05-
Mar 22, 202420.1020.1020.1020.1020.10-
Mar 21, 202420.1820.1820.1820.1820.18-
Mar 20, 202420.1620.1620.1620.1620.16-
Mar 19, 202419.9819.9819.9819.9819.98-
Mar 18, 202419.9119.9119.9119.9119.91-
Mar 15, 202419.9019.9019.9019.9019.90-
Mar 14, 202419.9219.9219.9219.9219.92-
Mar 13, 202420.0420.0420.0420.0420.04-
Mar 12, 202420.0320.0320.0320.0320.03-
Mar 11, 202419.8319.8319.8319.8319.83-
Mar 08, 202419.9419.9419.9419.9419.94-
Mar 07, 202420.0620.0620.0620.0620.06-
Mar 06, 202419.8219.8219.8219.8219.82-
Mar 05, 202419.6119.6119.6119.6119.61-
Mar 04, 202419.6919.6919.6919.6919.69-
Mar 01, 202419.6819.6819.6819.6819.68-
Feb 29, 202419.4519.4519.4519.4519.45-
Feb 28, 202419.4319.4319.4319.4319.43-
Feb 27, 202419.5019.5019.5019.5019.50-
Feb 26, 202419.4819.4819.4819.4819.48-
Feb 23, 202419.5019.5019.5019.5019.50-
Feb 22, 202419.4819.4819.4819.4819.48-
Feb 21, 202419.2619.2619.2619.2619.26-
Feb 20, 202419.1819.1819.1819.1819.18-
Feb 16, 202419.1219.1219.1219.1219.12-
Feb 15, 202419.0919.0919.0919.0919.09-
Feb 14, 202418.8718.8718.8718.8718.87-
Feb 13, 202418.6918.6918.6918.6918.69-
Feb 12, 202418.9418.9418.9418.9418.94-
Feb 09, 202418.9018.9018.9018.9018.90-
Feb 08, 202418.8418.8418.8418.8418.84-
Feb 07, 202418.8018.8018.8018.8018.80-
Feb 06, 202418.7818.7818.7818.7818.78-
Feb 05, 202418.7318.7318.7318.7318.73-
Feb 02, 202418.7818.7818.7818.7818.78-
Feb 01, 202418.9418.9418.9418.9418.94-
Jan 31, 202418.7718.7718.7718.7718.77-
Jan 30, 202418.8818.8818.8818.8818.88-
Jan 29, 202418.8718.8718.8718.8718.87-
Jan 26, 202418.7918.7918.7918.7918.79-
Jan 25, 202418.7318.7318.7318.7318.73-
Jan 24, 202418.6918.6918.6918.6918.69-
Jan 23, 202418.5618.5618.5618.5618.56-
Jan 22, 202418.6218.6218.6218.6218.62-
Jan 19, 202418.5718.5718.5718.5718.57-
Jan 18, 202418.5018.5018.5018.5018.50-
Jan 17, 202418.2918.2918.2918.2918.29-
Jan 16, 202418.4918.4918.4918.4918.49-
Jan 12, 202418.7918.7918.7918.7918.79-
Jan 11, 202418.6718.6718.6718.6718.67-
Jan 10, 202418.6818.6818.6818.6818.68-
Jan 09, 202418.5718.5718.5718.5718.57-
Jan 08, 202418.7218.7218.7218.7218.72-
Jan 05, 202418.5418.5418.5418.5418.54-
Jan 04, 202418.5718.5718.5718.5718.57-
Jan 03, 202418.5518.5518.5518.5518.55-
Jan 02, 202418.7318.7318.7318.7318.73-
Dec 29, 202318.9518.9518.9518.9518.95-
Dec 28, 202318.9518.9518.9518.9518.95-
Dec 27, 202319.0019.0019.0019.0019.00-
Dec 26, 202318.8518.8518.8518.8518.85-
Dec 22, 202318.7918.7918.7918.7918.79-
Dec 21, 202318.7818.7818.7818.7818.78-
Dec 20, 202318.4618.4618.4618.4618.46-
Dec 20, 20230.432 Dividend
Dec 19, 202319.0619.0619.0619.0618.63-
Dec 18, 202318.9318.9318.9318.9318.50-
Dec 15, 202318.9018.9018.9018.9018.47-
Dec 14, 202319.0619.0619.0619.0618.63-
Dec 13, 202318.9518.9518.9518.9518.52-
Dec 12, 202318.6818.6818.6818.6818.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...