JPMorgan Mid Cap Value R6 (JMVYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 27 June 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 26 June 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 25 June 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 24 June 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 21 June 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 20 June 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 18 June 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 17 June 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 14 June 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 13 June 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 12 June 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 11 June 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 10 June 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 07 June 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 06 June 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 05 June 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 04 June 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 03 June 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 31 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 30 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 29 May 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 28 May 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 24 May 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 23 May 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 22 May 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 21 May 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 20 May 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 17 May 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 16 May 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 15 May 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 14 May 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 13 May 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 10 May 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 09 May 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 08 May 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 07 May 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 06 May 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 03 May 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 02 May 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 01 May 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 30 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 29 Apr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 26 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 25 Apr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 24 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 23 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 22 Apr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 19 Apr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 18 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 17 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 16 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 15 Apr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 12 Apr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 11 Apr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 10 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 09 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 08 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 05 Apr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 04 Apr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 03 Apr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 02 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 01 Apr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 28 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 27 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 26 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 25 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 22 Mar 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 21 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 20 Mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 19 Mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 18 Mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 15 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 14 Mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 13 Mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 12 Mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 11 Mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 08 Mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 07 Mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 06 Mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 05 Mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 04 Mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 01 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 29 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 28 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 27 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 26 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 23 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 22 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 21 Feb 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 20 Feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 16 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 15 Feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 14 Feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 13 Feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 12 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 09 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 08 Feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 07 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 06 Feb 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| *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.