Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,483.06 +9.83 (+0.18%) Dow
38,822.89 +44.79 (+0.12%) Nasdaq
17,873.60 +16.58 (+0.09%) Bitcoin USD
64,737.15 -692.82 (-1.06%) CMC Crypto 200
1,352.07 -37.33 (-2.69%)
JPMorgan US Equity R6 (JUEMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 14 Jun 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 13 Jun 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 12 Jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 11 Jun 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 10 Jun 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 07 Jun 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 06 Jun 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 05 Jun 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 04 Jun 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 03 Jun 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 31 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 30 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 29 May 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 28 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 24 May 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 23 May 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 22 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 21 May 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 20 May 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 17 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 16 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 15 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 14 May 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 13 May 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 10 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 09 May 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 08 May 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 07 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 06 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 03 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 02 May 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 01 May 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 30 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 29 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 26 Apr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 25 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 24 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 23 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 22 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 19 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 18 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 17 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 16 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 15 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 12 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 11 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 10 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 09 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 08 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 05 Apr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 04 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 03 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 02 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 01 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 28 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 27 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 26 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 25 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 22 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 21 Mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 20 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 19 Mar 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 18 Mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 15 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 14 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 13 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 12 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 11 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 08 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 07 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 06 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 05 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 04 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 01 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 29 Feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 28 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 27 Feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 26 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 23 Feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 22 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 21 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 20 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 16 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 15 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 14 Feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 13 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 12 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 09 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 08 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 07 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 06 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 05 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 02 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 01 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 31 Jan 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 30 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 29 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 26 Jan 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| *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.