Australia markets open in 3 hours 35 minutes

JPMorgan Mid Cap Value R2 (JMVZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.15-0.01 (-0.03%)
At close: 08:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 202433.1533.1533.1533.1533.15-
02 July 202433.1633.1633.1633.1633.16-
01 July 202433.0433.0433.0433.0433.04-
28 June 202433.3333.3333.3333.3333.33-
27 June 202433.2233.2233.2233.2233.22-
26 June 202433.2433.2433.2433.2433.24-
25 June 202433.4333.4333.4333.4333.43-
24 June 202433.8233.8233.8233.8233.82-
21 June 202433.5533.5533.5533.5533.55-
20 June 202433.5433.5433.5433.5433.54-
18 June 202433.5633.5633.5633.5633.56-
17 June 202433.4433.4433.4433.4433.44-
14 June 202433.1633.1633.1633.1633.16-
13 June 202433.4833.4833.4833.4833.48-
12 June 202433.5633.5633.5633.5633.56-
11 June 202433.3333.3333.3333.3333.33-
10 June 202433.6033.6033.6033.6033.60-
07 June 202433.5733.5733.5733.5733.57-
06 June 202433.6633.6633.6633.6633.66-
05 June 202433.7733.7733.7733.7733.77-
04 June 202433.6233.6233.6233.6233.62-
03 June 202433.8833.8833.8833.8833.88-
31 May 202433.6533.6533.6533.6533.65-
30 May 202433.6533.6533.6533.6533.65-
29 May 202433.3233.3233.3233.3233.32-
28 May 202433.6733.6733.6733.6733.67-
24 May 202433.9933.9933.9933.9933.99-
23 May 202433.7933.7933.7933.7933.79-
22 May 202434.2834.2834.2834.2834.28-
21 May 202434.4634.4634.4634.4634.46-
20 May 202434.4534.4534.4534.4534.45-
17 May 202434.5434.5434.5434.5434.54-
16 May 202434.4534.4534.4534.4534.45-
15 May 202434.6034.6034.6034.6034.60-
14 May 202434.4134.4134.4134.4134.41-
13 May 202434.3034.3034.3034.3034.30-
10 May 202434.3734.3734.3734.3734.37-
09 May 202434.3034.3034.3034.3034.30-
08 May 202434.0034.0034.0034.0034.00-
07 May 202433.9433.9433.9433.9433.94-
06 May 202433.8333.8333.8333.8333.83-
03 May 202433.5033.5033.5033.5033.50-
02 May 202433.2933.2933.2933.2933.29-
01 May 202433.1033.1033.1033.1033.10-
30 Apr 202433.2533.2533.2533.2533.25-
29 Apr 202433.7633.7633.7633.7633.76-
26 Apr 202433.5433.5433.5433.5433.54-
25 Apr 202433.5233.5233.5233.5233.52-
24 Apr 202433.5733.5733.5733.5733.57-
23 Apr 202433.5433.5433.5433.5433.54-
22 Apr 202433.3233.3233.3233.3233.32-
19 Apr 202433.0833.0833.0833.0833.08-
18 Apr 202432.8332.8332.8332.8332.83-
17 Apr 202432.8032.8032.8032.8032.80-
16 Apr 202432.9032.9032.9032.9032.90-
15 Apr 202433.1233.1233.1233.1233.12-
12 Apr 202433.3233.3233.3233.3233.32-
11 Apr 202433.7433.7433.7433.7433.74-
10 Apr 202433.9433.9433.9433.9433.94-
09 Apr 202434.5334.5334.5334.5334.53-
08 Apr 202434.5234.5234.5234.5234.52-
05 Apr 202434.3834.3834.3834.3834.38-
04 Apr 202434.1734.1734.1734.1734.17-
03 Apr 202434.6134.6134.6134.6134.61-
02 Apr 202434.5734.5734.5734.5734.57-
01 Apr 202434.8634.8634.8634.8634.86-
28 Mar 202435.1535.1535.1535.1535.15-
27 Mar 202434.9934.9934.9934.9934.99-
26 Mar 202434.3834.3834.3834.3834.38-
25 Mar 202434.4634.4634.4634.4634.46-
22 Mar 202434.5234.5234.5234.5234.52-
21 Mar 202434.7534.7534.7534.7534.75-
20 Mar 202434.4334.4334.4334.4334.43-
19 Mar 202434.1134.1134.1134.1134.11-
18 Mar 202433.8933.8933.8933.8933.89-
15 Mar 202433.8733.8733.8733.8733.87-
14 Mar 202433.8233.8233.8233.8233.82-
13 Mar 202434.1334.1334.1334.1334.13-
12 Mar 202434.1034.1034.1034.1034.10-
11 Mar 202434.0134.0134.0134.0134.01-
08 Mar 202433.9233.9233.9233.9233.92-
07 Mar 202433.9733.9733.9733.9733.97-
06 Mar 202433.7533.7533.7533.7533.75-
05 Mar 202433.6233.6233.6233.6233.62-
04 Mar 202433.7533.7533.7533.7533.75-
01 Mar 202433.5633.5633.5633.5633.56-
29 Feb 202433.4833.4833.4833.4833.48-
28 Feb 202433.3633.3633.3633.3633.36-
27 Feb 202433.3233.3233.3233.3233.32-
26 Feb 202433.1533.1533.1533.1533.15-
23 Feb 202433.3133.3133.3133.3133.31-
22 Feb 202433.1633.1633.1633.1633.16-
21 Feb 202432.9432.9432.9432.9432.94-
20 Feb 202432.7932.7932.7932.7932.79-
16 Feb 202432.8132.8132.8132.8132.81-
15 Feb 202432.9032.9032.9032.9032.90-
14 Feb 202432.3832.3832.3832.3832.38-
13 Feb 202432.0532.0532.0532.0532.05-
12 Feb 202432.6232.6232.6232.6232.62-
09 Feb 202432.3232.3232.3232.3232.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...