Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,889.63 +1,359.69 (+2.07%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
JPMorgan US Research Enhanced Equity A (JDEAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 16 May 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 15 May 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 14 May 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 13 May 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 10 May 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 09 May 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 08 May 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 07 May 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 06 May 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 03 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 02 May 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 01 May 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 30 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 29 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 26 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 25 Apr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 24 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 23 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 22 Apr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 19 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 18 Apr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 17 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 16 Apr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 15 Apr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 12 Apr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 11 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 10 Apr 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 09 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 08 Apr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 05 Apr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 04 Apr 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 03 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 02 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 01 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 28 Mar 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 27 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 26 Mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 25 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 22 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 21 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 20 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 19 Mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 18 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 15 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 14 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 13 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 12 Mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 11 Mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 08 Mar 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 07 Mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 06 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 05 Mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 04 Mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 01 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 29 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 28 Feb 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 27 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 26 Feb 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 23 Feb 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 22 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 21 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 20 Feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 16 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 15 Feb 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 14 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 13 Feb 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 12 Feb 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 09 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 08 Feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 07 Feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 06 Feb 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 05 Feb 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 02 Feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 01 Feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 31 Jan 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 30 Jan 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 29 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 26 Jan 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 25 Jan 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 24 Jan 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 23 Jan 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 22 Jan 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 19 Jan 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 18 Jan 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 17 Jan 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 16 Jan 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 12 Jan 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 11 Jan 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 10 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 09 Jan 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 08 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 05 Jan 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 04 Jan 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 03 Jan 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 02 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 29 Dec 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 28 Dec 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 27 Dec 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 26 Dec 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.