Singapore markets open in 7 hours 38 minutes

JPMorgan US Value R2 (VGRTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
74.65-0.06 (-0.08%)
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202474.6574.6574.6574.6574.65-
02 Jul 202474.7174.7174.7174.7174.71-
01 Jul 202474.3674.3674.3674.3674.36-
28 Jun 202474.7874.7874.7874.7874.78-
27 Jun 202474.6674.6674.6674.6674.66-
26 Jun 202474.7174.7174.7174.7174.71-
25 Jun 202475.1475.1475.1475.1475.14-
24 Jun 202475.7475.7475.7475.7475.74-
21 Jun 202475.1675.1675.1675.1675.16-
20 Jun 202475.1375.1375.1375.1375.13-
18 Jun 202474.8974.8974.8974.8974.89-
17 Jun 202474.7374.7374.7374.7374.73-
14 Jun 202474.3374.3374.3374.3374.33-
13 Jun 202474.6674.6674.6674.6674.66-
12 Jun 202474.9374.9374.9374.9374.93-
11 Jun 202474.7574.7574.7574.7574.75-
10 Jun 202475.1875.1875.1875.1875.18-
07 Jun 202475.0275.0275.0275.0275.02-
06 Jun 202475.1075.1075.1075.1075.10-
05 Jun 202475.2975.2975.2975.2975.29-
04 Jun 202474.8374.8374.8374.8374.83-
03 Jun 202475.0475.0475.0475.0475.04-
31 May 202474.3174.3174.3174.3174.31-
30 May 202474.3174.3174.3174.3174.31-
29 May 202473.9773.9773.9773.9773.97-
28 May 202474.8974.8974.8974.8974.89-
24 May 202475.2975.2975.2975.2975.29-
23 May 202474.9774.9774.9774.9774.97-
22 May 202476.1076.1076.1076.1076.10-
21 May 202476.1576.1576.1576.1576.15-
20 May 202476.0776.0776.0776.0776.07-
17 May 202476.3376.3376.3376.3376.33-
16 May 202476.0976.0976.0976.0976.09-
15 May 202476.2176.2176.2176.2176.21-
14 May 202475.6775.6775.6775.6775.67-
13 May 202475.4375.4375.4375.4375.43-
10 May 202475.6275.6275.6275.6275.62-
09 May 202475.4475.4475.4475.4475.44-
08 May 202474.8074.8074.8074.8074.80-
07 May 202474.6674.6674.6674.6674.66-
06 May 202474.4174.4174.4174.4174.41-
03 May 202473.8073.8073.8073.8073.80-
02 May 202473.4273.4273.4273.4273.42-
01 May 202473.0873.0873.0873.0873.08-
30 Apr 202473.0973.0973.0973.0973.09-
29 Apr 202473.8873.8873.8873.8873.88-
26 Apr 202473.5873.5873.5873.5873.58-
25 Apr 202473.4973.4973.4973.4973.49-
24 Apr 202473.6973.6973.6973.6973.69-
23 Apr 202473.6473.6473.6473.6473.64-
22 Apr 202473.0473.0473.0473.0473.04-
19 Apr 202472.3972.3972.3972.3972.39-
18 Apr 202471.9871.9871.9871.9871.98-
17 Apr 202471.8371.8371.8371.8371.83-
16 Apr 202471.8471.8471.8471.8471.84-
15 Apr 202472.0672.0672.0672.0672.06-
12 Apr 202472.4072.4072.4072.4072.40-
11 Apr 202473.3373.3373.3373.3373.33-
10 Apr 202473.5073.5073.5073.5073.50-
09 Apr 202474.4574.4574.4574.4574.45-
08 Apr 202474.3274.3274.3274.3274.32-
05 Apr 202474.2774.2774.2774.2774.27-
04 Apr 202473.7173.7173.7173.7173.71-
03 Apr 202474.4174.4174.4174.4174.41-
02 Apr 202474.4374.4374.4374.4374.43-
01 Apr 202474.9874.9874.9874.9874.98-
28 Mar 202475.3175.3175.3175.3175.31-
27 Mar 202475.0675.0675.0675.0675.06-
26 Mar 202474.0174.0174.0174.0174.01-
26 Mar 20240.113 Dividend
25 Mar 202474.3374.3374.3374.3374.22-
22 Mar 202474.5674.5674.5674.5674.45-
21 Mar 202474.9474.9474.9474.9474.83-
20 Mar 202474.4474.4474.4474.4474.33-
19 Mar 202473.8773.8773.8773.8773.76-
18 Mar 202473.5673.5673.5673.5673.45-
15 Mar 202473.3873.3873.3873.3873.27-
14 Mar 202473.6073.6073.6073.6073.49-
13 Mar 202473.9673.9673.9673.9673.85-
12 Mar 202473.8873.8873.8873.8873.77-
11 Mar 202473.5873.5873.5873.5873.47-
08 Mar 202473.3373.3373.3373.3373.22-
07 Mar 202473.4373.4373.4373.4373.32-
06 Mar 202472.9972.9972.9972.9972.88-
05 Mar 202472.6472.6472.6472.6472.53-
04 Mar 202472.8572.8572.8572.8572.74-
01 Mar 202472.7172.7172.7172.7172.60-
29 Feb 202472.3972.3972.3972.3972.28-
28 Feb 202472.1672.1672.1672.1672.05-
27 Feb 202472.1972.1972.1972.1972.08-
26 Feb 202471.9471.9471.9471.9471.83-
23 Feb 202472.2572.2572.2572.2572.14-
22 Feb 202472.1872.1872.1872.1872.07-
21 Feb 202471.5671.5671.5671.5671.45-
20 Feb 202471.1371.1371.1371.1371.02-
16 Feb 202471.2671.2671.2671.2671.15-
15 Feb 202471.3371.3371.3371.3371.22-
14 Feb 202470.4370.4370.4370.4370.32-
13 Feb 202469.9969.9969.9969.9969.88-
12 Feb 202471.0371.0371.0371.0370.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...