JPMorgan Small Cap Sustainable Ldrs I (VSSWX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| May 23, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| May 22, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| May 21, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| May 20, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| May 17, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| May 16, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| May 15, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| May 14, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| May 13, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| May 10, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| May 09, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| May 08, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| May 07, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| May 06, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| May 03, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| May 02, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| May 01, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Apr 30, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Apr 29, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| Apr 26, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| Apr 25, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| Apr 24, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| Apr 23, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Apr 22, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Apr 19, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Apr 18, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| Apr 17, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Apr 16, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Apr 15, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Apr 12, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Apr 11, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| Apr 10, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Apr 09, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| Apr 08, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| Apr 05, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Apr 04, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Apr 03, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Apr 02, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| Apr 01, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| Mar 28, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| Mar 27, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Mar 26, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| Mar 25, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Mar 22, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Mar 21, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Mar 20, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| Mar 19, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| Mar 18, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| Mar 15, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Mar 14, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Mar 13, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Mar 12, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Mar 11, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Mar 08, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| Mar 07, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| Mar 06, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Mar 05, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Mar 04, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Mar 01, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Feb 29, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Feb 28, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Feb 27, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Feb 26, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Feb 23, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| Feb 22, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| Feb 21, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Feb 20, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Feb 16, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| Feb 15, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| Feb 14, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Feb 13, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Feb 12, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Feb 09, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Feb 08, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Feb 07, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Feb 06, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Feb 05, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Feb 02, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Feb 01, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Jan 31, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Jan 30, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Jan 29, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Jan 26, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Jan 25, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Jan 24, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Jan 23, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| Jan 22, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Jan 19, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Jan 18, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| Jan 17, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| Jan 16, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Jan 12, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Jan 11, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Jan 10, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Jan 09, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Jan 08, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Jan 05, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Jan 04, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Jan 03, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| *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.