Singapore markets close in 2 hours 57 minutes
Straits Times Index
3,400.58 -10.23 (-0.30%) Nikkei
40,876.96 -35.41 (-0.09%) Hang Seng
17,519.98 -279.63 (-1.57%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
55,488.22 -2,156.70 (-3.74%) CMC Crypto 200
1,149.29 -16.83 (-1.44%)
JPMorgan U.S. Value Fund (JGRUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| 03 Jul 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| 02 Jul 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 01 Jul 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| 28 Jun 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 27 Jun 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
| 26 Jun 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| 25 Jun 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| 24 Jun 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
| 21 Jun 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
| 20 Jun 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
| 18 Jun 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
| 17 Jun 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 14 Jun 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 13 Jun 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 12 Jun 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| 11 Jun 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| 10 Jun 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
| 07 Jun 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
| 06 Jun 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 05 Jun 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
| 04 Jun 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 03 Jun 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
| 31 May 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| 30 May 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| 29 May 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| 28 May 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
| 24 May 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
| 23 May 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
| 22 May 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
| 21 May 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
| 20 May 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
| 17 May 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
| 16 May 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
| 15 May 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
| 14 May 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
| 13 May 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
| 10 May 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
| 09 May 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| 08 May 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 07 May 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
| 06 May 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 03 May 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| 02 May 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| 01 May 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 30 Apr 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 29 Apr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 26 Apr 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 25 Apr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 24 Apr 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 23 Apr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 22 Apr 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| 19 Apr 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| 18 Apr 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| 17 Apr 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 16 Apr 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
| 15 Apr 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
| 12 Apr 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| 11 Apr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 10 Apr 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 09 Apr 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| 08 Apr 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 05 Apr 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 04 Apr 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 03 Apr 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 02 Apr 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
| 01 Apr 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
| 28 Mar 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
| 27 Mar 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
| 26 Mar 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 26 Mar 2024 | 0.207 Dividend | |||||
| 25 Mar 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 78.97 | - |
| 22 Mar 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.21 | - |
| 21 Mar 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.61 | - |
| 20 Mar 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.07 | - |
| 19 Mar 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.47 | - |
| 18 Mar 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.15 | - |
| 15 Mar 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 77.96 | - |
| 14 Mar 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.19 | - |
| 13 Mar 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.56 | - |
| 12 Mar 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.47 | - |
| 11 Mar 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.16 | - |
| 08 Mar 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.90 | - |
| 07 Mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.00 | - |
| 06 Mar 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.53 | - |
| 05 Mar 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.15 | - |
| 04 Mar 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.37 | - |
| 01 Mar 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.23 | - |
| 29 Feb 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 76.89 | - |
| 28 Feb 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.64 | - |
| 27 Feb 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.67 | - |
| 26 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.40 | - |
| 23 Feb 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.73 | - |
| 22 Feb 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.66 | - |
| 21 Feb 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.00 | - |
| 20 Feb 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.53 | - |
| 16 Feb 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.67 | - |
| 15 Feb 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.74 | - |
| 14 Feb 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.78 | - |
| 13 Feb 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.32 | - |
| *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.