Singapore markets close in 5 hours 47 minutes
Straits Times Index
3,330.31 +0.22 (+0.01%) Nikkei
38,789.52 -65.85 (-0.17%) Hang Seng
18,556.82 -264.34 (-1.40%) FTSE 100
8,254.18 -63.41 (-0.76%) Bitcoin USD
68,707.12 +332.75 (+0.49%) CMC Crypto 200
1,449.44 -47.02 (-3.14%)
JPMorgan Small Cap Value A (PSOAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 24 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 23 May 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 22 May 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 21 May 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 20 May 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 17 May 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 16 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 15 May 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 14 May 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 13 May 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 10 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 09 May 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 08 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 07 May 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 06 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 03 May 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 02 May 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 01 May 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 30 Apr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 29 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 26 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 25 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 24 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 23 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 22 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 19 Apr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 18 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 17 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 16 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 15 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 12 Apr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 11 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 10 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 09 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 08 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 05 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 04 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 03 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 02 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 01 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 28 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 27 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 26 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 25 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 22 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 21 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 20 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 19 Mar 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 18 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 15 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 14 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 13 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 12 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 11 Mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 08 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 07 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 06 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 05 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 04 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 01 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 29 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 28 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 27 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 26 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 23 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 22 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 21 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 20 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 16 Feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 15 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 14 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 13 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 12 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 09 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 08 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 07 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 06 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 05 Feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 02 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 01 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 31 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 30 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 29 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 26 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 25 Jan 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 24 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 23 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 22 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 19 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 18 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 17 Jan 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 16 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 12 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 11 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 10 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 09 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 08 Jan 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 05 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 04 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| *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.