JPMorgan Small Cap Sustainable Ldrs R5 (VSSCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| May 01, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Apr 30, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Apr 29, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| Apr 26, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Apr 25, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Apr 24, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| Apr 23, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| Apr 22, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Apr 19, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| Apr 18, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| Apr 17, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Apr 16, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Apr 15, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| Apr 12, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Apr 11, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Apr 10, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| Apr 09, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| Apr 08, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| Apr 05, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| Apr 04, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Apr 03, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| Apr 02, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| Apr 01, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| Mar 28, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Mar 27, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| Mar 26, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| Mar 25, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| Mar 22, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Mar 21, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Mar 20, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| Mar 19, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| Mar 18, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| Mar 15, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Mar 14, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| Mar 13, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| Mar 12, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| Mar 11, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| Mar 08, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| Mar 07, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Mar 06, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Mar 05, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Mar 04, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| Mar 01, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| Feb 29, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Feb 28, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| Feb 27, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| Feb 26, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| Feb 23, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| Feb 22, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Feb 21, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| Feb 20, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Feb 16, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| Feb 15, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| Feb 14, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Feb 13, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Feb 12, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Feb 09, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Feb 08, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| Feb 07, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Feb 06, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Feb 05, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Feb 02, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Feb 01, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Jan 31, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Jan 30, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| Jan 29, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Jan 26, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Jan 25, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Jan 24, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| Jan 23, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Jan 22, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Jan 19, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Jan 18, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Jan 17, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Jan 16, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Jan 12, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Jan 11, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| Jan 10, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Jan 09, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Jan 08, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| Jan 05, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Jan 04, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| Jan 03, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Jan 02, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| Dec 29, 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Dec 28, 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Dec 27, 2023 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Dec 26, 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Dec 22, 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Dec 21, 2023 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Dec 20, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Dec 20, 2023 | 0.233 Dividend | |||||
| Dec 19, 2023 | 39.18 | 39.18 | 39.18 | 39.18 | 38.95 | - |
| Dec 18, 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 38.23 | - |
| Dec 15, 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 38.31 | - |
| Dec 14, 2023 | 39.03 | 39.03 | 39.03 | 39.03 | 38.80 | - |
| Dec 13, 2023 | 38.24 | 38.24 | 38.24 | 38.24 | 38.01 | - |
| Dec 12, 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 36.86 | - |
| *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.