Canada markets closed

JPMorgan US Small Company R6 (JUSMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.14-0.12 (-0.66%)
At close: 08:00PM EDT
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202418.1418.1418.1418.1418.14-
Jul 03, 202418.2618.2618.2618.2618.26-
Jul 02, 202418.2318.2318.2318.2318.23-
Jul 01, 202418.2418.2418.2418.2418.24-
Jun 28, 202418.3318.3318.3318.3318.33-
Jun 27, 202418.2218.2218.2218.2218.22-
Jun 26, 202418.0318.0318.0318.0318.03-
Jun 25, 202418.1118.1118.1118.1118.11-
Jun 24, 202418.1718.1718.1718.1718.17-
Jun 21, 202418.1218.1218.1218.1218.12-
Jun 20, 202418.0618.0618.0618.0618.06-
Jun 18, 202418.1518.1518.1518.1518.15-
Jun 17, 202418.1318.1318.1318.1318.13-
Jun 14, 202418.0318.0318.0318.0318.03-
Jun 13, 202418.3618.3618.3618.3618.36-
Jun 12, 202418.5118.5118.5118.5118.51-
Jun 11, 202418.1918.1918.1918.1918.19-
Jun 10, 202418.2918.2918.2918.2918.29-
Jun 07, 202418.2518.2518.2518.2518.25-
Jun 06, 202418.4018.4018.4018.4018.40-
Jun 05, 202418.5718.5718.5718.5718.57-
Jun 04, 202418.2718.2718.2718.2718.27-
Jun 03, 202418.5118.5118.5118.5118.51-
May 31, 202418.4618.4618.4618.4618.46-
May 30, 202418.4618.4618.4618.4618.46-
May 29, 202418.3318.3318.3318.3318.33-
May 28, 202418.5918.5918.5918.5918.59-
May 24, 202418.6418.6418.6418.6418.64-
May 23, 202418.4418.4418.4418.4418.44-
May 22, 202418.7218.7218.7218.7218.72-
May 21, 202418.8918.8918.8918.8918.89-
May 20, 202418.9418.9418.9418.9418.94-
May 17, 202418.8918.8918.8918.8918.89-
May 16, 202418.9018.9018.9018.9018.90-
May 15, 202419.0619.0619.0619.0619.06-
May 14, 202418.7718.7718.7718.7718.77-
May 13, 202418.5618.5618.5618.5618.56-
May 10, 202418.5518.5518.5518.5518.55-
May 09, 202418.7118.7118.7118.7118.71-
May 08, 202418.5518.5518.5518.5518.55-
May 07, 202418.6418.6418.6418.6418.64-
May 06, 202418.6018.6018.6018.6018.60-
May 03, 202418.3418.3418.3418.3418.34-
May 02, 202418.1618.1618.1618.1618.16-
May 01, 202417.8417.8417.8417.8417.84-
Apr 30, 202417.8517.8517.8517.8517.85-
Apr 29, 202418.2418.2418.2418.2418.24-
Apr 26, 202418.1018.1018.1018.1018.10-
Apr 25, 202417.9617.9617.9617.9617.96-
Apr 24, 202418.0218.0218.0218.0218.02-
Apr 23, 202418.1018.1018.1018.1018.10-
Apr 22, 202417.7317.7317.7317.7317.73-
Apr 19, 202417.5117.5117.5117.5117.51-
Apr 18, 202417.5117.5117.5117.5117.51-
Apr 17, 202417.5717.5717.5717.5717.57-
Apr 16, 202417.7817.7817.7817.7817.78-
Apr 15, 202417.8317.8317.8317.8317.83-
Apr 12, 202418.0618.0618.0618.0618.06-
Apr 11, 202418.4118.4118.4118.4118.41-
Apr 10, 202418.3118.3118.3118.3118.31-
Apr 09, 202418.7518.7518.7518.7518.75-
Apr 08, 202418.7518.7518.7518.7518.75-
Apr 05, 202418.6818.6818.6818.6818.68-
Apr 04, 202418.5618.5618.5618.5618.56-
Apr 03, 202418.7718.7718.7718.7718.77-
Apr 02, 202418.6418.6418.6418.6418.64-
Apr 01, 202418.9418.9418.9418.9418.94-
Mar 28, 202419.1119.1119.1119.1119.11-
Mar 27, 202419.0419.0419.0419.0419.04-
Mar 26, 202418.6818.6818.6818.6818.68-
Mar 25, 202418.7018.7018.7018.7018.70-
Mar 22, 202418.6818.6818.6818.6818.68-
Mar 21, 202418.9218.9218.9218.9218.92-
Mar 20, 202418.6718.6718.6718.6718.67-
Mar 19, 202418.3418.3418.3418.3418.34-
Mar 18, 202418.2518.2518.2518.2518.25-
Mar 15, 202418.3818.3818.3818.3818.38-
Mar 14, 202418.3118.3118.3118.3118.31-
Mar 13, 202418.6618.6618.6618.6618.66-
Mar 12, 202418.5618.5618.5618.5618.56-
Mar 11, 202418.5218.5218.5218.5218.52-
Mar 08, 202418.7218.7218.7218.7218.72-
Mar 07, 202418.8018.8018.8018.8018.80-
Mar 06, 202418.6818.6818.6818.6818.68-
Mar 05, 202418.5618.5618.5618.5618.56-
Mar 04, 202418.7618.7618.7618.7618.76-
Mar 01, 202418.6918.6918.6918.6918.69-
Feb 29, 202418.4618.4618.4618.4618.46-
Feb 28, 202418.3218.3218.3218.3218.32-
Feb 27, 202418.4518.4518.4518.4518.45-
Feb 26, 202418.1318.1318.1318.1318.13-
Feb 23, 202417.9717.9717.9717.9717.97-
Feb 22, 202417.9217.9217.9217.9217.92-
Feb 21, 202417.6617.6617.6617.6617.66-
Feb 20, 202417.7517.7517.7517.7517.75-
Feb 16, 202417.9817.9817.9817.9817.98-
Feb 15, 202418.2218.2218.2218.2218.22-
Feb 14, 202417.7817.7817.7817.7817.78-
Feb 13, 202417.3717.3717.3717.3717.37-
Feb 12, 202418.0218.0218.0218.0218.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...