JPMorgan Value Advantage R6 (JVAYX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| Jul 02, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Jul 01, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Jun 28, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Jun 27, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Jun 26, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Jun 25, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Jun 24, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Jun 21, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| Jun 20, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Jun 18, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Jun 17, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| Jun 14, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Jun 13, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| Jun 12, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Jun 11, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| Jun 10, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Jun 07, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| Jun 06, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Jun 05, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| Jun 04, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| Jun 03, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| May 31, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| May 30, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| May 29, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| May 28, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| May 24, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| May 23, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| May 22, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| May 21, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| May 20, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 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 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| May 14, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| May 13, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| May 10, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| May 09, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| May 08, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| May 07, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| May 06, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| May 03, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| May 02, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| May 01, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| Apr 30, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| Apr 29, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Apr 26, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| Apr 25, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Apr 24, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Apr 23, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Apr 22, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Apr 19, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Apr 18, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Apr 17, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| Apr 16, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Apr 15, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Apr 12, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Apr 11, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Apr 10, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Apr 09, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Apr 08, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Apr 05, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Apr 04, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Apr 03, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| Apr 02, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Apr 01, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Mar 28, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Mar 27, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| Mar 26, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| Mar 25, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Mar 22, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Mar 21, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Mar 20, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Mar 19, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Mar 18, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Mar 15, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Mar 14, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Mar 13, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Mar 12, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Mar 11, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Mar 08, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| Mar 07, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Mar 06, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| Mar 05, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Mar 04, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Mar 01, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Feb 29, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Feb 28, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Feb 27, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| Feb 26, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| Feb 23, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Feb 22, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| Feb 21, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Feb 20, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Feb 16, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Feb 15, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Feb 14, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| Feb 13, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| Feb 12, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Feb 09, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| *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.