Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,291.54 -47.52 (-3.55%)
JPMorgan Large Cap Growth R2 (JLGZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 26 Apr 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 25 Apr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 24 Apr 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 23 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 22 Apr 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 19 Apr 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 18 Apr 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 17 Apr 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 16 Apr 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 15 Apr 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 12 Apr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 11 Apr 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 10 Apr 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 09 Apr 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 08 Apr 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 05 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 04 Apr 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 03 Apr 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 02 Apr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 01 Apr 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 28 Mar 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 27 Mar 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 26 Mar 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| 25 Mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 22 Mar 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 21 Mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 20 Mar 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 19 Mar 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 18 Mar 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 15 Mar 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 14 Mar 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 13 Mar 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 12 Mar 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 11 Mar 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 08 Mar 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 07 Mar 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 06 Mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 05 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 04 Mar 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 01 Mar 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 29 Feb 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 28 Feb 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 27 Feb 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 26 Feb 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 23 Feb 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 22 Feb 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 21 Feb 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 20 Feb 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 16 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 15 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 14 Feb 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 13 Feb 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 12 Feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 09 Feb 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 08 Feb 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 07 Feb 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 06 Feb 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 05 Feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 02 Feb 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 01 Feb 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 31 Jan 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 30 Jan 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 29 Jan 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 26 Jan 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 25 Jan 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 24 Jan 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 23 Jan 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 22 Jan 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 19 Jan 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 18 Jan 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 17 Jan 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 16 Jan 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 12 Jan 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 11 Jan 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 10 Jan 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 09 Jan 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 08 Jan 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 05 Jan 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 04 Jan 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 03 Jan 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| 02 Jan 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 29 Dec 2023 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 28 Dec 2023 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 27 Dec 2023 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 26 Dec 2023 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 22 Dec 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 21 Dec 2023 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 20 Dec 2023 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 19 Dec 2023 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 18 Dec 2023 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 15 Dec 2023 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 14 Dec 2023 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 13 Dec 2023 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 12 Dec 2023 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 11 Dec 2023 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 08 Dec 2023 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 07 Dec 2023 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 06 Dec 2023 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| *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.