JPMorgan Growth Advantage Fund (JGVRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 03 July 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 02 July 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 01 July 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 28 June 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 27 June 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 26 June 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 25 June 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 24 June 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 21 June 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 20 June 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 18 June 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 17 June 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 14 June 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 13 June 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 12 June 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 11 June 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 10 June 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 07 June 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 06 June 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 05 June 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 04 June 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 03 June 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 31 May 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 30 May 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 29 May 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 28 May 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 24 May 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 23 May 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 22 May 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 21 May 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 20 May 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 17 May 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 16 May 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 15 May 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 14 May 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 13 May 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 10 May 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 09 May 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 08 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 07 May 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 06 May 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 03 May 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 02 May 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 01 May 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 30 Apr 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 29 Apr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 26 Apr 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 25 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 24 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 23 Apr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 22 Apr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 19 Apr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 18 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 17 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 16 Apr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 15 Apr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 12 Apr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 11 Apr 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 10 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 09 Apr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 08 Apr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 05 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 04 Apr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 03 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 02 Apr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 01 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 28 Mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 27 Mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 26 Mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 25 Mar 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 22 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 21 Mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 20 Mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 19 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 18 Mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 15 Mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 14 Mar 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 13 Mar 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 12 Mar 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 11 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 08 Mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 07 Mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 06 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 05 Mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 04 Mar 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 01 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 29 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 28 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 27 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 26 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 23 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 22 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 21 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 20 Feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 16 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 15 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 14 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 13 Feb 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 12 Feb 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| *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.