Singapore markets closed
Straits Times Index
3,310.07 -3.41 (-0.10%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,959.70 -56.70 (-0.08%) CMC Crypto 200
1,366.47 +12.05 (+0.89%)
JPMorgan International Equity C (JIECX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 16 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 15 May 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 14 May 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 13 May 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 10 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 09 May 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 08 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 07 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 06 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 03 May 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 02 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 01 May 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 30 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 29 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 26 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 25 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 24 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 23 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 22 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 19 Apr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 18 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 17 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 16 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 15 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 12 Apr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 11 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 10 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 09 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 08 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 05 Apr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 04 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 03 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 02 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 01 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 28 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 27 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 26 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 25 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 22 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 21 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 20 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 19 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 18 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 15 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 14 Mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 13 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 12 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 11 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 08 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 07 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 06 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 05 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 04 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 01 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 29 Feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 28 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 27 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 26 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 23 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 22 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 21 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 20 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 16 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 15 Feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 14 Feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 13 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 12 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 09 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 08 Feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 07 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 06 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 05 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 02 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 01 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 31 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 30 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 29 Jan 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 26 Jan 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 25 Jan 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 24 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 23 Jan 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 22 Jan 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 19 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 18 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 17 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 16 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 12 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 11 Jan 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 10 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 09 Jan 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 08 Jan 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 05 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 04 Jan 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 03 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 02 Jan 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 29 Dec 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 28 Dec 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 27 Dec 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 26 Dec 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| *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.