Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,900.03 +895.80 (+1.36%) CMC Crypto 200
1,368.27 -5.57 (-0.41%)
JPMorgan Large Cap Value C (OLVCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 16 May 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 15 May 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 14 May 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 13 May 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 10 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 09 May 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 08 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 07 May 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 06 May 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 03 May 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 02 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 01 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 30 Apr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 29 Apr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 26 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 25 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 24 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 23 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 22 Apr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 19 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 18 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 17 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 16 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 15 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 12 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 11 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 10 Apr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 09 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 08 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 05 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 04 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 03 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 02 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 01 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 28 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 27 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 26 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 25 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 22 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 21 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 20 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 19 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 18 Mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 15 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 14 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 13 Mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 12 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 11 Mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 08 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 07 Mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 06 Mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 05 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 04 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 01 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 29 Feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 28 Feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 27 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 26 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 23 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 22 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 21 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 20 Feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 16 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 15 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 14 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 13 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 12 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 09 Feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 08 Feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 07 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 06 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 05 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 02 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 01 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 31 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 30 Jan 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 29 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 26 Jan 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 25 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 24 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 23 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 22 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 19 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 18 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 17 Jan 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 16 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 12 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 11 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 10 Jan 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 09 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 08 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 05 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 04 Jan 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 03 Jan 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 02 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 29 Dec 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 28 Dec 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 27 Dec 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 26 Dec 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| *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.