Singapore markets closed

JPMorgan US Small Company R6 (JUSMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.33+0.11 (+0.60%)
At close: 06:45PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024------
27 Jun 202418.2218.2218.2218.2218.22-
26 Jun 202418.0318.0318.0318.0318.03-
25 Jun 202418.1118.1118.1118.1118.11-
24 Jun 202418.1718.1718.1718.1718.17-
21 Jun 202418.1218.1218.1218.1218.12-
20 Jun 202418.0618.0618.0618.0618.06-
18 Jun 202418.1518.1518.1518.1518.15-
17 Jun 202418.1318.1318.1318.1318.13-
14 Jun 202418.0318.0318.0318.0318.03-
13 Jun 202418.3618.3618.3618.3618.36-
12 Jun 202418.5118.5118.5118.5118.51-
11 Jun 202418.1918.1918.1918.1918.19-
10 Jun 202418.2918.2918.2918.2918.29-
07 Jun 202418.2518.2518.2518.2518.25-
06 Jun 202418.4018.4018.4018.4018.40-
05 Jun 202418.5718.5718.5718.5718.57-
04 Jun 202418.2718.2718.2718.2718.27-
03 Jun 202418.5118.5118.5118.5118.51-
31 May 202418.4618.4618.4618.4618.46-
30 May 202418.4618.4618.4618.4618.46-
29 May 202418.3318.3318.3318.3318.33-
28 May 202418.5918.5918.5918.5918.59-
24 May 202418.6418.6418.6418.6418.64-
23 May 202418.4418.4418.4418.4418.44-
22 May 202418.7218.7218.7218.7218.72-
21 May 202418.8918.8918.8918.8918.89-
20 May 202418.9418.9418.9418.9418.94-
17 May 202418.8918.8918.8918.8918.89-
16 May 202418.9018.9018.9018.9018.90-
15 May 202419.0619.0619.0619.0619.06-
14 May 202418.7718.7718.7718.7718.77-
13 May 202418.5618.5618.5618.5618.56-
10 May 202418.5518.5518.5518.5518.55-
09 May 202418.7118.7118.7118.7118.71-
08 May 202418.5518.5518.5518.5518.55-
07 May 202418.6418.6418.6418.6418.64-
06 May 202418.6018.6018.6018.6018.60-
03 May 202418.3418.3418.3418.3418.34-
02 May 202418.1618.1618.1618.1618.16-
01 May 202417.8417.8417.8417.8417.84-
30 Apr 202417.8517.8517.8517.8517.85-
29 Apr 202418.2418.2418.2418.2418.24-
26 Apr 202418.1018.1018.1018.1018.10-
25 Apr 202417.9617.9617.9617.9617.96-
24 Apr 202418.0218.0218.0218.0218.02-
23 Apr 202418.1018.1018.1018.1018.10-
22 Apr 202417.7317.7317.7317.7317.73-
19 Apr 202417.5117.5117.5117.5117.51-
18 Apr 202417.5117.5117.5117.5117.51-
17 Apr 202417.5717.5717.5717.5717.57-
16 Apr 202417.7817.7817.7817.7817.78-
15 Apr 202417.8317.8317.8317.8317.83-
12 Apr 202418.0618.0618.0618.0618.06-
11 Apr 202418.4118.4118.4118.4118.41-
10 Apr 202418.3118.3118.3118.3118.31-
09 Apr 202418.7518.7518.7518.7518.75-
08 Apr 202418.7518.7518.7518.7518.75-
05 Apr 202418.6818.6818.6818.6818.68-
04 Apr 202418.5618.5618.5618.5618.56-
03 Apr 202418.7718.7718.7718.7718.77-
02 Apr 202418.6418.6418.6418.6418.64-
01 Apr 202418.9418.9418.9418.9418.94-
28 Mar 202419.1119.1119.1119.1119.11-
27 Mar 202419.0419.0419.0419.0419.04-
26 Mar 202418.6818.6818.6818.6818.68-
25 Mar 202418.7018.7018.7018.7018.70-
22 Mar 202418.6818.6818.6818.6818.68-
21 Mar 202418.9218.9218.9218.9218.92-
20 Mar 202418.6718.6718.6718.6718.67-
19 Mar 202418.3418.3418.3418.3418.34-
18 Mar 202418.2518.2518.2518.2518.25-
15 Mar 202418.3818.3818.3818.3818.38-
14 Mar 202418.3118.3118.3118.3118.31-
13 Mar 202418.6618.6618.6618.6618.66-
12 Mar 202418.5618.5618.5618.5618.56-
11 Mar 202418.5218.5218.5218.5218.52-
08 Mar 202418.7218.7218.7218.7218.72-
07 Mar 202418.8018.8018.8018.8018.80-
06 Mar 202418.6818.6818.6818.6818.68-
05 Mar 202418.5618.5618.5618.5618.56-
04 Mar 202418.7618.7618.7618.7618.76-
01 Mar 202418.6918.6918.6918.6918.69-
29 Feb 202418.4618.4618.4618.4618.46-
28 Feb 202418.3218.3218.3218.3218.32-
27 Feb 202418.4518.4518.4518.4518.45-
26 Feb 202418.1318.1318.1318.1318.13-
23 Feb 202417.9717.9717.9717.9717.97-
22 Feb 202417.9217.9217.9217.9217.92-
21 Feb 202417.6617.6617.6617.6617.66-
20 Feb 202417.7517.7517.7517.7517.75-
16 Feb 202417.9817.9817.9817.9817.98-
15 Feb 202418.2218.2218.2218.2218.22-
14 Feb 202417.7817.7817.7817.7817.78-
13 Feb 202417.3717.3717.3717.3717.37-
12 Feb 202418.0218.0218.0218.0218.02-
09 Feb 202417.7517.7517.7517.7517.75-
08 Feb 202417.4717.4717.4717.4717.47-
07 Feb 202417.2317.2317.2317.2317.23-
06 Feb 202417.2017.2017.2017.2017.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...