Canada markets close in 44 minutes

JPMorgan U.S. Applied Data Sci Val R5 (JIVRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
30.100.00 (0.00%)
At close: 08:01PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 202430.5930.5930.5930.5930.59-
Jun 21, 202430.3330.3330.3330.3330.33-
Jun 20, 202430.3130.3130.3130.3130.31-
Jun 18, 202430.2030.2030.2030.2030.20-
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, 202430.2330.2330.2330.2330.23-
Jun 11, 202430.1530.1530.1530.1530.15-
Jun 10, 202430.3030.3030.3030.3030.30-
Jun 07, 202430.2030.2030.2030.2030.20-
Jun 06, 202430.2330.2330.2330.2330.23-
Jun 05, 202430.2830.2830.2830.2830.28-
Jun 04, 202430.1130.1130.1130.1130.11-
Jun 03, 202430.1830.1830.1830.1830.18-
May 31, 202429.9629.9629.9629.9629.96-
May 30, 202429.9629.9629.9629.9629.96-
May 29, 202429.8029.8029.8029.8029.80-
May 28, 202430.1730.1730.1730.1730.17-
May 24, 202430.3630.3630.3630.3630.36-
May 23, 202430.2230.2230.2230.2230.22-
May 22, 202430.6530.6530.6530.6530.65-
May 21, 202430.7330.7330.7330.7330.73-
May 20, 202430.6930.6930.6930.6930.69-
May 17, 202430.8030.8030.8030.8030.80-
May 16, 202430.7230.7230.7230.7230.72-
May 15, 202430.8130.8130.8130.8130.81-
May 14, 202430.5930.5930.5930.5930.59-
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, 202430.1830.1830.1830.1830.18-
May 06, 202430.0530.0530.0530.0530.05-
May 03, 202429.8229.8229.8229.8229.82-
May 02, 202429.6529.6529.6529.6529.65-
May 01, 202429.5629.5629.5629.5629.56-
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, 202429.2729.2729.2729.2729.27-
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, 20240.104 Dividend
Mar 25, 202430.4730.4730.4730.4730.37-
Mar 22, 202430.5330.5330.5330.5330.43-
Mar 21, 202430.6630.6630.6630.6630.56-
Mar 20, 202430.4830.4830.4830.4830.38-
Mar 19, 202430.2330.2330.2330.2330.13-
Mar 18, 202430.0830.0830.0830.0829.98-
Mar 15, 202430.0030.0030.0030.0029.90-
Mar 14, 202430.0630.0630.0630.0629.96-
Mar 13, 202430.2230.2230.2230.2230.12-
Mar 12, 202430.1530.1530.1530.1530.05-
Mar 11, 202430.0530.0530.0530.0529.95-
Mar 08, 202430.0230.0230.0230.0229.92-
Mar 07, 202430.0230.0230.0230.0229.92-
Mar 06, 202429.8829.8829.8829.8829.78-
Mar 05, 202429.7329.7329.7329.7329.63-
Mar 04, 202429.7929.7929.7929.7929.69-
Mar 01, 202429.7229.7229.7229.7229.62-
Feb 29, 202429.5629.5629.5629.5629.46-
Feb 28, 202429.4729.4729.4729.4729.37-
Feb 27, 202429.4529.4529.4529.4529.35-
Feb 26, 202429.3329.3329.3329.3329.23-
Feb 23, 202429.4729.4729.4729.4729.37-
Feb 22, 202429.4429.4429.4429.4429.34-
Feb 21, 202429.1929.1929.1929.1929.09-
Feb 20, 202429.0129.0129.0129.0128.91-
Feb 16, 202429.0529.0529.0529.0528.95-
Feb 15, 202429.1229.1229.1229.1229.02-
Feb 14, 202428.7428.7428.7428.7428.64-
Feb 13, 202428.4828.4828.4828.4828.38-
Feb 12, 202428.8728.8728.8728.8728.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...