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
66,115.92 +774.39 (+1.19%) CMC Crypto 200
1,404.32 -13.56 (-0.96%)
JPMorgan Small Cap Equity R3 (JSEPX)
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 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 13 Jun 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 12 Jun 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 11 Jun 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 10 Jun 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 07 Jun 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 06 Jun 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 05 Jun 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 04 Jun 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 03 Jun 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 31 May 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 30 May 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 29 May 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 28 May 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 24 May 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 23 May 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 22 May 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 21 May 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 20 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 17 May 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 16 May 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 15 May 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 14 May 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 13 May 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 10 May 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 09 May 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 08 May 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 07 May 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 06 May 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 03 May 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 02 May 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 01 May 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 30 Apr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 29 Apr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 26 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 25 Apr 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 24 Apr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 23 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 22 Apr 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 19 Apr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 18 Apr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 17 Apr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 16 Apr 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 15 Apr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 12 Apr 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 11 Apr 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 10 Apr 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 09 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 08 Apr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 05 Apr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 04 Apr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 03 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 02 Apr 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 01 Apr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 28 Mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 27 Mar 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 26 Mar 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 25 Mar 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 22 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 21 Mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 20 Mar 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 19 Mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 18 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 15 Mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 14 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 13 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 12 Mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 11 Mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 08 Mar 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 07 Mar 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 06 Mar 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 05 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 04 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 01 Mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 29 Feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 28 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 27 Feb 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 26 Feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 23 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 22 Feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 21 Feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 20 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 16 Feb 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 15 Feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 14 Feb 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 13 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 12 Feb 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 09 Feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 08 Feb 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 07 Feb 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 06 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 05 Feb 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 02 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 01 Feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 31 Jan 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 30 Jan 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 29 Jan 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 26 Jan 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 25 Jan 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 24 Jan 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| *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.