Singapore markets close in 6 hours 41 minutes

JPMorgan US Equity I (JUESX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.11+0.30 (+1.32%)
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202422.8122.8122.8122.8122.81-
01 May 202422.5622.5622.5622.5622.56-
30 Apr 202422.6222.6222.6222.6222.62-
29 Apr 202422.9222.9222.9222.9222.92-
26 Apr 202422.8722.8722.8722.8722.87-
25 Apr 202422.6322.6322.6322.6322.63-
24 Apr 202422.7722.7722.7722.7722.77-
23 Apr 202422.8122.8122.8122.8122.81-
22 Apr 202422.5222.5222.5222.5222.52-
19 Apr 202422.3222.3222.3222.3222.32-
18 Apr 202422.5022.5022.5022.5022.50-
17 Apr 202422.5522.5522.5522.5522.55-
16 Apr 202422.7022.7022.7022.7022.70-
15 Apr 202422.7122.7122.7122.7122.71-
12 Apr 202422.9722.9722.9722.9722.97-
11 Apr 202423.2823.2823.2823.2823.28-
10 Apr 202423.1623.1623.1623.1623.16-
09 Apr 202423.3723.3723.3723.3723.37-
08 Apr 202423.3823.3823.3823.3823.38-
05 Apr 202423.3923.3923.3923.3923.39-
04 Apr 202423.1023.1023.1023.1023.10-
03 Apr 202423.3723.3723.3723.3723.37-
02 Apr 202423.3423.3423.3423.3423.34-
01 Apr 202423.5223.5223.5223.5223.52-
28 Mar 202423.6023.6023.6023.6023.60-
27 Mar 202423.5523.5523.5523.5523.55-
26 Mar 202423.3623.3623.3623.3623.36-
25 Mar 202423.4723.4723.4723.4723.47-
22 Mar 202423.6123.6123.6123.6123.61-
21 Mar 202423.6223.6223.6223.6223.62-
20 Mar 202423.5423.5423.5423.5423.54-
19 Mar 202423.3423.3423.3423.3423.34-
18 Mar 202423.1623.1623.1623.1623.16-
15 Mar 202423.0523.0523.0523.0523.05-
14 Mar 202423.2223.2223.2223.2223.22-
13 Mar 202423.2523.2523.2523.2523.25-
12 Mar 202423.2823.2823.2823.2823.28-
11 Mar 202422.9622.9622.9622.9622.96-
08 Mar 202423.0423.0423.0423.0423.04-
07 Mar 202423.1823.1823.1823.1823.18-
06 Mar 202422.9222.9222.9222.9222.92-
05 Mar 202422.8122.8122.8122.8122.81-
04 Mar 202423.0123.0123.0123.0123.01-
01 Mar 202423.0223.0223.0223.0223.02-
29 Feb 202422.8322.8322.8322.8322.83-
28 Feb 202422.7322.7322.7322.7322.73-
27 Feb 202422.7722.7722.7722.7722.77-
26 Feb 202422.7422.7422.7422.7422.74-
23 Feb 202422.8322.8322.8322.8322.83-
22 Feb 202422.7622.7622.7622.7622.76-
21 Feb 202422.2822.2822.2822.2822.28-
20 Feb 202422.2122.2122.2122.2122.21-
16 Feb 202422.3722.3722.3722.3722.37-
15 Feb 202422.4422.4422.4422.4422.44-
14 Feb 202422.3422.3422.3422.3422.34-
13 Feb 202422.1222.1222.1222.1222.12-
12 Feb 202422.4422.4422.4422.4422.44-
09 Feb 202422.4622.4622.4622.4622.46-
08 Feb 202422.3122.3122.3122.3122.31-
07 Feb 202422.3122.3122.3122.3122.31-
06 Feb 202422.1222.1222.1222.1222.12-
05 Feb 202422.0822.0822.0822.0822.08-
02 Feb 202422.1922.1922.1922.1922.19-
01 Feb 202421.8721.8721.8721.8721.87-
31 Jan 202421.5521.5521.5521.5521.55-
30 Jan 202421.9021.9021.9021.9021.90-
29 Jan 202421.9021.9021.9021.9021.90-
26 Jan 202421.7521.7521.7521.7521.75-
25 Jan 202421.7321.7321.7321.7321.73-
24 Jan 202421.6621.6621.6621.6621.66-
23 Jan 202421.6521.6521.6521.6521.65-
22 Jan 202421.5421.5421.5421.5421.54-
19 Jan 202421.5021.5021.5021.5021.50-
18 Jan 202421.2521.2521.2521.2521.25-
17 Jan 202421.0721.0721.0721.0721.07-
16 Jan 202421.2021.2021.2021.2021.20-
12 Jan 202421.2921.2921.2921.2921.29-
11 Jan 202421.2821.2821.2821.2821.28-
10 Jan 202421.3121.3121.3121.3121.31-
09 Jan 202421.1621.1621.1621.1621.16-
08 Jan 202421.1921.1921.1921.1921.19-
05 Jan 202420.9220.9220.9220.9220.92-
04 Jan 202420.8820.8820.8820.8820.88-
03 Jan 202420.9720.9720.9720.9720.97-
02 Jan 202421.1321.1321.1321.1321.13-
29 Dec 202321.3121.3121.3121.3121.31-
28 Dec 202321.3121.3121.3121.3121.31-
27 Dec 202321.2821.2821.2821.2821.28-
26 Dec 202321.2421.2421.2421.2421.24-
22 Dec 202321.1521.1521.1521.1521.15-
21 Dec 202321.0921.0921.0921.0921.09-
20 Dec 202320.8720.8720.8720.8720.87-
20 Dec 20230.052 Dividend
19 Dec 202321.2221.2221.2221.2221.17-
18 Dec 202321.1121.1121.1121.1121.06-
15 Dec 202321.0721.0721.0721.0721.02-
14 Dec 202321.0821.0821.0821.0821.03-
13 Dec 202320.9720.9720.9720.9720.92-
13 Dec 20230 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...