Singapore markets close in 19 minutes

JPMorgan Equity Index A (OGEAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
75.07+0.65 (+0.87%)
At close: 08:01PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202475.0775.0775.0775.0775.07-
19 Apr 202474.4274.4274.4274.4274.42-
18 Apr 202475.0875.0875.0875.0875.08-
17 Apr 202475.2475.2475.2475.2475.24-
16 Apr 202475.6875.6875.6875.6875.68-
15 Apr 202475.8375.8375.8375.8375.83-
12 Apr 202476.7676.7676.7676.7676.76-
11 Apr 202477.8877.8877.8877.8877.88-
10 Apr 202477.3177.3177.3177.3177.31-
09 Apr 202478.0578.0578.0578.0578.05-
08 Apr 202477.9277.9277.9277.9277.92-
05 Apr 202477.9577.9577.9577.9577.95-
04 Apr 202477.1077.1077.1077.1077.10-
03 Apr 202478.0578.0578.0578.0578.05-
02 Apr 202477.9677.9677.9677.9677.96-
01 Apr 202478.5378.5378.5378.5378.53-
28 Mar 202478.6978.6978.6978.6978.69-
27 Mar 202478.6078.6078.6078.6078.60-
26 Mar 202477.9277.9277.9277.9277.92-
25 Mar 202478.3078.3078.3078.3078.30-
22 Mar 202478.5478.5478.5478.5478.54-
21 Mar 202478.6578.6578.6578.6578.65-
20 Mar 202478.4078.4078.4078.4078.40-
19 Mar 202477.7077.7077.7077.7077.70-
18 Mar 202477.2677.2677.2677.2677.26-
15 Mar 202476.7876.7876.7876.7876.78-
14 Mar 202477.2877.2877.2877.2877.28-
13 Mar 202477.4877.4877.4877.4877.48-
12 Mar 202477.6377.6377.6377.6377.63-
11 Mar 202476.7776.7776.7776.7776.77-
08 Mar 202476.8576.8576.8576.8576.85-
07 Mar 202477.3677.3677.3677.3677.36-
06 Mar 202476.5676.5676.5676.5676.56-
05 Mar 202476.1676.1676.1676.1676.16-
04 Mar 202476.9476.9476.9476.9476.94-
01 Mar 202477.0477.0477.0477.0477.04-
29 Feb 202476.4276.4276.4276.4276.42-
28 Feb 202476.0176.0176.0176.0176.01-
27 Feb 202476.1376.1376.1376.1376.13-
26 Feb 202476.0076.0076.0076.0076.00-
23 Feb 202476.2976.2976.2976.2976.29-
22 Feb 202476.2676.2676.2676.2676.26-
21 Feb 202474.6874.6874.6874.6874.68-
20 Feb 202474.5874.5874.5874.5874.58-
16 Feb 202475.0375.0375.0375.0375.03-
15 Feb 202475.3975.3975.3975.3975.39-
14 Feb 202474.9374.9374.9374.9374.93-
13 Feb 202474.2174.2174.2174.2174.21-
12 Feb 202475.2375.2375.2375.2375.23-
09 Feb 202475.3075.3075.3075.3075.30-
08 Feb 202474.8774.8774.8774.8774.87-
07 Feb 202474.8274.8274.8274.8274.82-
06 Feb 202474.2074.2074.2074.2074.20-
05 Feb 202474.0374.0374.0374.0374.03-
02 Feb 202474.2774.2774.2774.2774.27-
01 Feb 202473.4873.4873.4873.4873.48-
31 Jan 202472.5772.5772.5772.5772.57-
30 Jan 202473.7673.7673.7673.7673.76-
29 Jan 202473.8073.8073.8073.8073.80-
26 Jan 202473.2473.2473.2473.2473.24-
25 Jan 202473.3073.3073.3073.3073.30-
24 Jan 202472.9172.9172.9172.9172.91-
23 Jan 202472.8572.8572.8572.8572.85-
22 Jan 202472.6472.6472.6472.6472.64-
19 Jan 202472.4872.4872.4872.4872.48-
18 Jan 202471.6071.6071.6071.6071.60-
17 Jan 202470.9770.9770.9770.9770.97-
16 Jan 202471.3771.3771.3771.3771.37-
12 Jan 202471.6371.6371.6371.6371.63-
11 Jan 202471.5871.5871.5871.5871.58-
10 Jan 202471.6271.6271.6271.6271.62-
09 Jan 202471.2271.2271.2271.2271.22-
08 Jan 202471.3271.3271.3271.3271.32-
05 Jan 202470.3270.3270.3270.3270.32-
04 Jan 202470.2070.2070.2070.2070.20-
03 Jan 202470.4370.4370.4370.4370.43-
02 Jan 202471.0071.0071.0071.0071.00-
29 Dec 202371.6071.6071.6071.6071.60-
28 Dec 202371.6071.6071.6071.6071.60-
27 Dec 202371.5771.5771.5771.5771.57-
26 Dec 202371.4671.4671.4671.4671.46-
22 Dec 202371.1671.1671.1671.1671.16-
21 Dec 202371.0571.0571.0571.0571.05-
20 Dec 202370.3270.3270.3270.3270.32-
20 Dec 20230.241 Dividend
19 Dec 202371.6171.6171.6171.6171.37-
18 Dec 202371.1871.1871.1871.1870.94-
15 Dec 202370.8670.8670.8670.8670.62-
14 Dec 202370.8770.8770.8770.8770.63-
13 Dec 202370.6770.6770.6770.6770.43-
12 Dec 202369.7169.7169.7169.7169.48-
11 Dec 202369.3969.3969.3969.3969.16-
08 Dec 202369.1269.1269.1269.1268.89-
07 Dec 202368.8468.8468.8468.8468.61-
06 Dec 202368.2968.2968.2968.2968.06-
05 Dec 202368.5568.5568.5568.5568.32-
04 Dec 202368.5968.5968.5968.5968.36-
01 Dec 202368.9668.9668.9668.9668.73-
30 Nov 202368.5668.5668.5668.5668.33-
29 Nov 202368.2868.2868.2868.2868.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...