Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,035.28 +16.89 (+0.34%) Dow
38,059.41 +156.12 (+0.41%) Nasdaq
15,697.21 +91.73 (+0.59%) Bitcoin USD
58,766.89 +1,307.52 (+2.28%) CMC Crypto 200
1,260.57 -10.17 (-0.80%)
JPMorgan Hedged Equity C (JHQCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 30 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 29 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 26 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 25 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 24 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 23 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 22 Apr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 19 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 18 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 17 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 16 Apr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 15 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 12 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 11 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 10 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 09 Apr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 08 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 05 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 04 Apr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 03 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 02 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 01 Apr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 28 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 27 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 26 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 25 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 22 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 21 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 20 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 19 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 18 Mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 15 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 14 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 13 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 12 Mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 11 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 08 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 07 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 06 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 05 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 04 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 01 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 29 Feb 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 28 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 27 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 26 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 23 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 22 Feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 21 Feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 20 Feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 16 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 15 Feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 14 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 13 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 12 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 09 Feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 08 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 07 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 06 Feb 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 05 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 02 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 01 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 31 Jan 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 30 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 29 Jan 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 26 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 25 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 24 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 23 Jan 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 22 Jan 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 19 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 18 Jan 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 17 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 16 Jan 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 12 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 11 Jan 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 10 Jan 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 09 Jan 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 08 Jan 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 05 Jan 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 04 Jan 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 03 Jan 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 02 Jan 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 29 Dec 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 28 Dec 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 27 Dec 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 26 Dec 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 22 Dec 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 21 Dec 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 20 Dec 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 20 Dec 2023 | 0.041 Dividend | |||||
| 19 Dec 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.85 | - |
| 18 Dec 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.86 | - |
| 15 Dec 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.89 | - |
| 14 Dec 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.85 | - |
| 13 Dec 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.83 | - |
| 12 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.81 | - |
| 11 Dec 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.77 | - |
| *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.