Singapore markets open in 5 hours 59 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,940.57 +984.48 (+1.62%) CMC Crypto 200
1,281.70 -2.13 (-0.17%)
JPMorgan Trust I - JPMorgan Small Cap Sustainable Leaders Fund (JRJUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 27 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 26 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 25 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 24 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 21 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 20 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 18 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 17 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 14 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 13 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 12 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 11 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 10 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 07 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 06 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 05 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 04 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 03 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 28 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 24 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 23 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 22 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 21 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 20 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 17 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 16 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 15 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 14 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 13 May 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 10 May 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 09 May 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 08 May 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 07 May 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 06 May 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 03 May 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 02 May 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 01 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 30 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 29 Apr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 26 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 25 Apr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 24 Apr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 23 Apr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 22 Apr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 19 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 18 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 17 Apr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 16 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 15 Apr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 12 Apr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 11 Apr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 10 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 09 Apr 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 08 Apr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 05 Apr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 04 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 03 Apr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 02 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 01 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 28 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 27 Mar 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 26 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 25 Mar 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 22 Mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 21 Mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 20 Mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 19 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 18 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 15 Mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 14 Mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 13 Mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 12 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 11 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 08 Mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 07 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 06 Mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 05 Mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 04 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 01 Mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 29 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 28 Feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 27 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 26 Feb 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 23 Feb 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 22 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 21 Feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 20 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 16 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 15 Feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 14 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 13 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 12 Feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 09 Feb 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 08 Feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 07 Feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 06 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| *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.