Canada markets close in 1 hour 31 minutes

JPMorgan U.S. Applied Data Sci Val R6 (JIVMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
30.09-0.01 (-0.03%)
As of 08:05AM EDT. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 2024------
Jul 05, 202430.0930.0930.0930.0930.09-
Jul 03, 202430.1030.1030.1030.1030.10-
Jul 02, 202430.1030.1030.1030.1030.10-
Jul 01, 202429.9629.9629.9629.9629.96-
Jun 28, 202430.1830.1830.1830.1830.18-
Jun 27, 202430.1130.1130.1130.1130.11-
Jun 26, 202430.1430.1430.1430.1430.14-
Jun 25, 202430.4030.4030.4030.4030.40-
Jun 24, 202430.6030.6030.6030.6030.60-
Jun 21, 202430.3430.3430.3430.3430.34-
Jun 20, 202430.3230.3230.3230.3230.32-
Jun 18, 202430.2130.2130.2130.2130.21-
Jun 17, 202430.1230.1230.1230.1230.12-
Jun 14, 202429.9629.9629.9629.9629.96-
Jun 13, 202430.1430.1430.1430.1430.14-
Jun 12, 202430.2430.2430.2430.2430.24-
Jun 11, 202430.1630.1630.1630.1630.16-
Jun 10, 202430.3130.3130.3130.3130.31-
Jun 07, 202430.2030.2030.2030.2030.20-
Jun 06, 202430.2430.2430.2430.2430.24-
Jun 05, 202430.2830.2830.2830.2830.28-
Jun 04, 202430.1130.1130.1130.1130.11-
Jun 03, 202430.1930.1930.1930.1930.19-
May 31, 202429.9629.9629.9629.9629.96-
May 30, 202429.9629.9629.9629.9629.96-
May 29, 202429.8129.8129.8129.8129.81-
May 28, 202430.1730.1730.1730.1730.17-
May 24, 202430.3730.3730.3730.3730.37-
May 23, 202430.2230.2230.2230.2230.22-
May 22, 202430.6530.6530.6530.6530.65-
May 21, 202430.7430.7430.7430.7430.74-
May 20, 202430.7030.7030.7030.7030.70-
May 17, 202430.8030.8030.8030.8030.80-
May 16, 202430.7330.7330.7330.7330.73-
May 15, 202430.8130.8130.8130.8130.81-
May 14, 202430.6030.6030.6030.6030.60-
May 13, 202430.4930.4930.4930.4930.49-
May 10, 202430.5430.5430.5430.5430.54-
May 09, 202430.4930.4930.4930.4930.49-
May 08, 202430.2430.2430.2430.2430.24-
May 07, 202430.1930.1930.1930.1930.19-
May 06, 202430.0530.0530.0530.0530.05-
May 03, 202429.8229.8229.8229.8229.82-
May 02, 202429.6629.6629.6629.6629.66-
May 01, 202429.5729.5729.5729.5729.57-
Apr 30, 202429.6029.6029.6029.6029.60-
Apr 29, 202429.9329.9329.9329.9329.93-
Apr 26, 202429.8429.8429.8429.8429.84-
Apr 25, 202429.8329.8329.8329.8329.83-
Apr 24, 202429.9829.9829.9829.9829.98-
Apr 23, 202430.0130.0130.0130.0130.01-
Apr 22, 202429.7329.7329.7329.7329.73-
Apr 19, 202429.4829.4829.4829.4829.48-
Apr 18, 202429.3529.3529.3529.3529.35-
Apr 17, 202429.2829.2829.2829.2829.28-
Apr 16, 202429.3629.3629.3629.3629.36-
Apr 15, 202429.4729.4729.4729.4729.47-
Apr 12, 202429.6529.6529.6529.6529.65-
Apr 11, 202430.0430.0430.0430.0430.04-
Apr 10, 202430.0830.0830.0830.0830.08-
Apr 09, 202430.4730.4730.4730.4730.47-
Apr 08, 202430.4630.4630.4630.4630.46-
Apr 05, 202430.4830.4830.4830.4830.48-
Apr 04, 202430.2230.2230.2230.2230.22-
Apr 03, 202430.5330.5330.5330.5330.53-
Apr 02, 202430.5230.5230.5230.5230.52-
Apr 01, 202430.6730.6730.6730.6730.67-
Mar 28, 202430.8430.8430.8430.8430.84-
Mar 27, 202430.7430.7430.7430.7430.74-
Mar 26, 202430.3030.3030.3030.3030.30-
Mar 26, 20240.111 Dividend
Mar 25, 202430.4830.4830.4830.4830.37-
Mar 22, 202430.5430.5430.5430.5430.43-
Mar 21, 202430.6730.6730.6730.6730.56-
Mar 20, 202430.4930.4930.4930.4930.38-
Mar 19, 202430.2430.2430.2430.2430.13-
Mar 18, 202430.0930.0930.0930.0929.98-
Mar 15, 202430.0130.0130.0130.0129.90-
Mar 14, 202430.0630.0630.0630.0629.95-
Mar 13, 202430.2230.2230.2230.2230.11-
Mar 12, 202430.1630.1630.1630.1630.05-
Mar 11, 202430.0630.0630.0630.0629.95-
Mar 08, 202430.0330.0330.0330.0329.92-
Mar 07, 202430.0330.0330.0330.0329.92-
Mar 06, 202429.8929.8929.8929.8929.78-
Mar 05, 202429.7329.7329.7329.7329.62-
Mar 04, 202429.8029.8029.8029.8029.69-
Mar 01, 202429.7329.7329.7329.7329.62-
Feb 29, 202429.5729.5729.5729.5729.46-
Feb 28, 202429.4829.4829.4829.4829.37-
Feb 27, 202429.4529.4529.4529.4529.34-
Feb 26, 202429.3329.3329.3329.3329.22-
Feb 23, 202429.4829.4829.4829.4829.37-
Feb 22, 202429.4429.4429.4429.4429.33-
Feb 21, 202429.1929.1929.1929.1929.08-
Feb 20, 202429.0129.0129.0129.0128.90-
Feb 16, 202429.0529.0529.0529.0528.94-
Feb 15, 202429.1229.1229.1229.1229.01-
Feb 14, 202428.7428.7428.7428.7428.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...