Singapore markets open in 3 hours 2 minutes

JPMorgan Equity Index I (HLEIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
76.09+0.90 (+1.20%)
At close: 08:06AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 202476.0976.0976.0976.0976.09-
22 Apr 202475.1975.1975.1975.1975.19-
19 Apr 202474.5474.5474.5474.5474.54-
18 Apr 202475.1975.1975.1975.1975.19-
17 Apr 202475.3575.3575.3575.3575.35-
16 Apr 202475.7975.7975.7975.7975.79-
15 Apr 202475.9575.9575.9575.9575.95-
12 Apr 202476.8776.8776.8776.8776.87-
11 Apr 202478.0078.0078.0078.0078.00-
10 Apr 202477.4277.4277.4277.4277.42-
09 Apr 202478.1678.1678.1678.1678.16-
08 Apr 202478.0478.0478.0478.0478.04-
05 Apr 202478.0678.0678.0678.0678.06-
04 Apr 202477.2177.2177.2177.2177.21-
03 Apr 202478.1678.1678.1678.1678.16-
02 Apr 202478.0878.0878.0878.0878.08-
01 Apr 202478.6478.6478.6478.6478.64-
28 Mar 202478.8078.8078.8078.8078.80-
27 Mar 202478.7178.7178.7178.7178.71-
26 Mar 202478.0378.0378.0378.0378.03-
25 Mar 202478.4678.4678.4678.4678.46-
22 Mar 202478.7078.7078.7078.7078.70-
21 Mar 202478.8078.8078.8078.8078.80-
20 Mar 202478.5578.5578.5578.5578.55-
19 Mar 202477.8577.8577.8577.8577.85-
18 Mar 202477.4177.4177.4177.4177.41-
15 Mar 202476.9276.9276.9276.9276.92-
14 Mar 202477.4277.4277.4277.4277.42-
13 Mar 202477.6377.6377.6377.6377.63-
12 Mar 202477.7777.7777.7777.7777.77-
11 Mar 202476.9176.9176.9176.9176.91-
08 Mar 202477.0077.0077.0077.0077.00-
07 Mar 202477.5077.5077.5077.5077.50-
06 Mar 202476.7076.7076.7076.7076.70-
05 Mar 202476.3076.3076.3076.3076.30-
04 Mar 202477.0877.0877.0877.0877.08-
01 Mar 202477.1777.1777.1777.1777.17-
29 Feb 202476.5676.5676.5676.5676.56-
28 Feb 202476.1476.1476.1476.1476.14-
27 Feb 202476.2676.2676.2676.2676.26-
26 Feb 202476.1376.1376.1376.1376.13-
23 Feb 202476.4276.4276.4276.4276.42-
22 Feb 202476.3976.3976.3976.3976.39-
21 Feb 202474.8174.8174.8174.8174.81-
20 Feb 202474.7174.7174.7174.7174.71-
16 Feb 202475.1675.1675.1675.1675.16-
15 Feb 202475.5175.5175.5175.5175.51-
14 Feb 202475.0675.0675.0675.0675.06-
13 Feb 202474.3374.3374.3374.3374.33-
12 Feb 202475.3675.3675.3675.3675.36-
09 Feb 202475.4375.4375.4375.4375.43-
08 Feb 202474.9974.9974.9974.9974.99-
07 Feb 202474.9474.9474.9474.9474.94-
06 Feb 202474.3374.3374.3374.3374.33-
05 Feb 202474.1574.1574.1574.1574.15-
02 Feb 202474.3974.3974.3974.3974.39-
01 Feb 202473.6073.6073.6073.6073.60-
31 Jan 202472.6972.6972.6972.6972.69-
30 Jan 202473.8873.8873.8873.8873.88-
29 Jan 202473.9273.9273.9273.9273.92-
26 Jan 202473.3673.3673.3673.3673.36-
25 Jan 202473.4173.4173.4173.4173.41-
24 Jan 202473.0273.0273.0273.0273.02-
23 Jan 202472.9672.9672.9672.9672.96-
22 Jan 202472.7572.7572.7572.7572.75-
19 Jan 202472.5972.5972.5972.5972.59-
18 Jan 202471.7071.7071.7071.7071.70-
17 Jan 202471.0771.0771.0771.0771.07-
16 Jan 202471.4771.4771.4771.4771.47-
12 Jan 202471.7471.7471.7471.7471.74-
11 Jan 202471.6871.6871.6871.6871.68-
10 Jan 202471.7371.7371.7371.7371.73-
09 Jan 202471.3271.3271.3271.3271.32-
08 Jan 202471.4271.4271.4271.4271.42-
05 Jan 202470.4270.4270.4270.4270.42-
04 Jan 202470.3070.3070.3070.3070.30-
03 Jan 202470.5370.5370.5370.5370.53-
02 Jan 202471.1071.1071.1071.1071.10-
29 Dec 202371.7071.7071.7071.7071.70-
28 Dec 202371.7071.7071.7071.7071.70-
27 Dec 202371.6771.6771.6771.6771.67-
26 Dec 202371.5671.5671.5671.5671.56-
22 Dec 202371.2671.2671.2671.2671.26-
21 Dec 202371.1471.1471.1471.1471.14-
20 Dec 202370.4170.4170.4170.4170.41-
20 Dec 20230.284 Dividend
19 Dec 202371.7471.7471.7471.7471.46-
18 Dec 202371.3271.3271.3271.3271.04-
15 Dec 202371.0071.0071.0071.0070.72-
14 Dec 202371.0071.0071.0071.0070.72-
13 Dec 202370.8070.8070.8070.8070.52-
12 Dec 202369.8469.8469.8469.8469.56-
11 Dec 202369.5269.5269.5269.5269.24-
08 Dec 202369.2569.2569.2569.2568.98-
07 Dec 202368.9768.9768.9768.9768.70-
06 Dec 202368.4168.4168.4168.4168.14-
05 Dec 202368.6868.6868.6868.6868.41-
04 Dec 202368.7268.7268.7268.7268.45-
01 Dec 202369.0969.0969.0969.0968.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...