JPMorgan Mid Cap Value R2 (JMVZX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| Jun 17, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| Jun 14, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Jun 13, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| Jun 12, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| Jun 11, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| Jun 10, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Jun 07, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| Jun 06, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| Jun 05, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| Jun 04, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| Jun 03, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| May 31, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| May 30, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| May 29, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| May 28, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| May 24, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| May 23, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| May 22, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| May 21, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| May 20, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| May 17, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| May 16, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| May 15, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| May 14, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| May 13, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| May 10, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| May 09, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| May 08, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| May 07, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| May 06, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| May 03, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| May 02, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| May 01, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| Apr 30, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| Apr 29, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| Apr 26, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Apr 25, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| Apr 24, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| Apr 23, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Apr 22, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| Apr 19, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| Apr 18, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| Apr 17, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Apr 16, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Apr 15, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| Apr 12, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| Apr 11, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| Apr 10, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| Apr 09, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| Apr 08, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| Apr 05, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| Apr 04, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| Apr 03, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| Apr 02, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| Apr 01, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| Mar 28, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| Mar 27, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| Mar 26, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| Mar 25, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| Mar 22, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| Mar 21, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Mar 20, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| Mar 19, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| Mar 18, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| Mar 15, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| Mar 14, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| Mar 13, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| Mar 12, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Mar 11, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| Mar 08, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| Mar 07, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Mar 06, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Mar 05, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| Mar 04, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Mar 01, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| Feb 29, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| Feb 28, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| Feb 27, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| Feb 26, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Feb 23, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| Feb 22, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Feb 21, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| Feb 20, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| Feb 16, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Feb 15, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Feb 14, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| Feb 13, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| Feb 12, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| Feb 09, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| Feb 08, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| Feb 07, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| Feb 06, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Feb 05, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| Feb 02, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| Feb 01, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Jan 31, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| Jan 30, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| Jan 29, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| Jan 26, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| *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.