JPMorgan International Focus I (IUESX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 21 May 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 20 May 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 17 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 16 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 15 May 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 14 May 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 13 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 10 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 09 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 08 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 07 May 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 06 May 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 03 May 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 02 May 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 01 May 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 30 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 29 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 26 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 25 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 24 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 23 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 22 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 19 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 18 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 17 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 16 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 15 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 12 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 11 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 10 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 09 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 08 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 05 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 04 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 03 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 02 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 01 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 28 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 27 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 26 Mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 25 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 22 Mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 21 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 20 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 19 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 18 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 15 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 14 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 13 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 12 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 11 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 08 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 07 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 06 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 05 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 04 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 01 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 29 Feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 28 Feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 27 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 26 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 23 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 22 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 21 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 20 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 16 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 15 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 14 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 13 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 12 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 09 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 08 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 07 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 06 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 05 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 02 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 01 Feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 31 Jan 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 30 Jan 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 29 Jan 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 26 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 25 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 24 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 23 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 22 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 19 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 18 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 17 Jan 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 16 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 12 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 11 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 10 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 09 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 08 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 05 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 04 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 03 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 02 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 29 Dec 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| *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.