JPMorgan Mid Cap Value R6 (JMVYX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| Jul 02, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Jul 01, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Jun 28, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| Jun 27, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Jun 26, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Jun 25, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Jun 24, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Jun 21, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| Jun 20, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| Jun 18, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Jun 17, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Jun 14, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| Jun 13, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Jun 12, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Jun 11, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Jun 10, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Jun 07, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Jun 06, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Jun 05, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Jun 04, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| Jun 03, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| May 31, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| May 30, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| May 29, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| May 28, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| May 24, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| May 23, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| May 22, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| May 21, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| May 20, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| May 17, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| May 16, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| May 15, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| May 14, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| May 13, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| May 10, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| May 09, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| May 08, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| May 07, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| May 06, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| May 03, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| May 02, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| May 01, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Apr 30, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Apr 29, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Apr 26, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Apr 25, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Apr 24, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| Apr 23, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Apr 22, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Apr 19, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| Apr 18, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Apr 17, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| Apr 16, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Apr 15, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| Apr 12, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Apr 11, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Apr 10, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Apr 09, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Apr 08, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Apr 05, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Apr 04, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| Apr 03, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| Apr 02, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Apr 01, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Mar 28, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| Mar 27, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| Mar 26, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| Mar 25, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Mar 22, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Mar 21, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Mar 20, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| Mar 19, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Mar 18, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Mar 15, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| Mar 14, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Mar 13, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Mar 12, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Mar 11, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Mar 08, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| Mar 07, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Mar 06, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Mar 05, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| Mar 04, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Mar 01, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Feb 29, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Feb 28, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Feb 27, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Feb 26, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| Feb 23, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Feb 22, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Feb 21, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Feb 20, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Feb 16, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| Feb 15, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Feb 14, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Feb 13, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| Feb 12, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.