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
8,232.52 +60.37 (+0.74%) Bitcoin USD
60,572.38 +1,977.43 (+3.37%) CMC Crypto 200
1,306.93 +29.95 (+2.35%)
JPMorgan SmartRetirement 2040 I (SMTSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM 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 |
|---|---|---|---|---|---|---|
| 02 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 01 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 30 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 29 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 26 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 25 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 24 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 23 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 22 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 19 Apr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 18 Apr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 17 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 16 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 15 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 12 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 11 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 10 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 09 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 08 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 05 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 04 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 03 Apr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 02 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 01 Apr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 28 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 27 Mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 26 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 25 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 22 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 21 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 20 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 19 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 18 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 15 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 14 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 13 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 12 Mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 11 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 08 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 07 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 06 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 05 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 04 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 01 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 29 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 28 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 27 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 26 Feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 23 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 22 Feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 21 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 20 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 16 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 15 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 14 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 13 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 12 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 09 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 08 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 07 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 06 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 05 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 02 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 01 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 31 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 30 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 29 Jan 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 26 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 25 Jan 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 24 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 23 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 22 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 19 Jan 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 18 Jan 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 17 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 16 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 12 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 11 Jan 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 10 Jan 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 09 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 08 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 05 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 04 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 03 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 02 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 29 Dec 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 29 Dec 2023 | 0.382 Dividend | |||||
| 28 Dec 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.01 | - |
| 27 Dec 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.01 | - |
| 26 Dec 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 19.93 | - |
| 22 Dec 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 19.85 | - |
| 21 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 19.82 | - |
| 20 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.63 | - |
| 19 Dec 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 19.83 | - |
| 18 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 19.71 | - |
| 15 Dec 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 19.68 | - |
| 14 Dec 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 19.75 | - |
| 13 Dec 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.59 | - |
| 12 Dec 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.29 | - |
| 11 Dec 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.24 | - |
| *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.