Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,121.74 +805.47 (+1.23%) CMC Crypto 200
1,403.81 -14.07 (-0.99%)
JPMorgan Growth Advantage R6 (JGVVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 13 Jun 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 12 Jun 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 11 Jun 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 10 Jun 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 07 Jun 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 06 Jun 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 05 Jun 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 04 Jun 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 03 Jun 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 31 May 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 30 May 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 29 May 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 28 May 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 24 May 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 23 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 22 May 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 21 May 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 20 May 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 17 May 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 16 May 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 15 May 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 14 May 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 13 May 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 10 May 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 09 May 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 08 May 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 07 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 06 May 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 03 May 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 02 May 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 01 May 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 30 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 29 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 26 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 25 Apr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 24 Apr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 23 Apr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 22 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 19 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 18 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 17 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 16 Apr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 15 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 12 Apr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 11 Apr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 10 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 09 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 08 Apr 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 05 Apr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 04 Apr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 03 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 02 Apr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 01 Apr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 28 Mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 27 Mar 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 26 Mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 25 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 22 Mar 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 21 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 20 Mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 19 Mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 18 Mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 15 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 14 Mar 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 13 Mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 12 Mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 11 Mar 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 08 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 07 Mar 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 06 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 05 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 04 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 01 Mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 29 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 28 Feb 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 27 Feb 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 26 Feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 23 Feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 22 Feb 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 21 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 20 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 16 Feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 15 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 14 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 13 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 12 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 09 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 08 Feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 07 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 06 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 05 Feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 02 Feb 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 01 Feb 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 31 Jan 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 30 Jan 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 29 Jan 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 26 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 25 Jan 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 24 Jan 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| *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.