Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,076.06 +4,203.00 (+7.14%) CMC Crypto 200
1,358.31 +81.33 (+6.37%)
JPMorgan Value Advantage R6 (JVAYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 01 May 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 30 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 29 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 26 Apr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 25 Apr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 24 Apr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 23 Apr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 22 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 19 Apr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 18 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 17 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 16 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 15 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 12 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 11 Apr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 10 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 09 Apr 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 08 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 05 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 04 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 03 Apr 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 02 Apr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 01 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 28 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 27 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 26 Mar 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 25 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 22 Mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 21 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 20 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 19 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 18 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 15 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 14 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 13 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 12 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 11 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 08 Mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 07 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 06 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 05 Mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 04 Mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 01 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 29 Feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 28 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 27 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 26 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 23 Feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 22 Feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 21 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 20 Feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 16 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 15 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 14 Feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 13 Feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 12 Feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 09 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 08 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 07 Feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 06 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 05 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 02 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 01 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 31 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 30 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 29 Jan 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 26 Jan 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 25 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 24 Jan 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 23 Jan 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 22 Jan 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 19 Jan 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 18 Jan 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 17 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 16 Jan 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 12 Jan 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 11 Jan 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 10 Jan 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 09 Jan 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 08 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 05 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 04 Jan 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 03 Jan 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 02 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 29 Dec 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 28 Dec 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 27 Dec 2023 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 26 Dec 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 22 Dec 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 21 Dec 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 20 Dec 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 20 Dec 2023 | 0.668 Dividend | |||||
| 19 Dec 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 35.44 | - |
| 18 Dec 2023 | 35.82 | 35.82 | 35.82 | 35.82 | 35.16 | - |
| 15 Dec 2023 | 35.85 | 35.85 | 35.85 | 35.85 | 35.19 | - |
| 14 Dec 2023 | 36.09 | 36.09 | 36.09 | 36.09 | 35.42 | - |
| 13 Dec 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 34.83 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| *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.