JPMorgan US Equity R6 (JUEMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 02 July 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 01 July 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 28 June 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 27 June 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 26 June 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 25 June 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 24 June 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 21 June 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 20 June 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 18 June 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 17 June 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 14 June 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 13 June 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 12 June 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 11 June 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 10 June 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 07 June 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 06 June 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 05 June 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 04 June 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 03 June 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 31 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 30 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 29 May 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 28 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 24 May 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 23 May 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 22 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 21 May 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 20 May 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 17 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 16 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 15 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 14 May 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 13 May 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 10 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 09 May 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 08 May 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 07 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 06 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 03 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 02 May 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 01 May 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 30 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 29 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 26 Apr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 25 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 24 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 23 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 22 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 19 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 18 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 17 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 16 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 15 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 12 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 11 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 10 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 09 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 08 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 05 Apr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 04 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 03 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 02 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 01 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 28 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 27 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 26 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 26 Mar 2024 | 0.038 Dividend | |||||
| 25 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.58 | - |
| 22 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.72 | - |
| 21 Mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.74 | - |
| 20 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.66 | - |
| 19 Mar 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.45 | - |
| 18 Mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.27 | - |
| 15 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.16 | - |
| 14 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.33 | - |
| 13 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.36 | - |
| 12 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.38 | - |
| 11 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.07 | - |
| 08 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.15 | - |
| 07 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.29 | - |
| 06 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.03 | - |
| 05 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.91 | - |
| 04 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.11 | - |
| 01 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.13 | - |
| 29 Feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.93 | - |
| 28 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.83 | - |
| 27 Feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.88 | - |
| 26 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.85 | - |
| 23 Feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.93 | - |
| 22 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.86 | - |
| 21 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.38 | - |
| 20 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.31 | - |
| 16 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.47 | - |
| 15 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.54 | - |
| 14 Feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.44 | - |
| 13 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.22 | - |
| 12 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.54 | - |
| *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.