UK markets closed

JPMorgan International Equity R2 (JIEZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.59-0.06 (-0.31%)
At close: 08:05AM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024------
08 May 202419.5919.5919.5919.5919.59-
07 May 202419.6519.6519.6519.6519.65-
06 May 202419.6119.6119.6119.6119.61-
03 May 202419.4819.4819.4819.4819.48-
02 May 202419.3219.3219.3219.3219.32-
01 May 202419.0919.0919.0919.0919.09-
30 Apr 202419.1119.1119.1119.1119.11-
29 Apr 202419.3219.3219.3219.3219.32-
26 Apr 202419.2719.2719.2719.2719.27-
25 Apr 202419.1619.1619.1619.1619.16-
24 Apr 202419.2619.2619.2619.2619.26-
23 Apr 202419.2519.2519.2519.2519.25-
22 Apr 202419.0319.0319.0319.0319.03-
19 Apr 202418.8018.8018.8018.8018.80-
18 Apr 202418.8818.8818.8818.8818.88-
17 Apr 202418.9218.9218.9218.9218.92-
16 Apr 202418.9418.9418.9418.9418.94-
15 Apr 202419.0919.0919.0919.0919.09-
12 Apr 202419.1419.1419.1419.1419.14-
11 Apr 202419.4319.4319.4319.4319.43-
10 Apr 202419.3619.3619.3619.3619.36-
09 Apr 202419.5919.5919.5919.5919.59-
08 Apr 202419.5919.5919.5919.5919.59-
05 Apr 202419.5019.5019.5019.5019.50-
04 Apr 202419.4419.4419.4419.4419.44-
03 Apr 202419.6419.6419.6419.6419.64-
02 Apr 202419.5519.5519.5519.5519.55-
01 Apr 202419.6119.6119.6119.6119.61-
28 Mar 202419.6919.6919.6919.6919.69-
27 Mar 202419.7919.7919.7919.7919.79-
26 Mar 202419.6819.6819.6819.6819.68-
25 Mar 202419.6319.6319.6319.6319.63-
22 Mar 202419.6719.6719.6719.6719.67-
21 Mar 202419.7519.7519.7519.7519.75-
20 Mar 202419.7419.7419.7419.7419.74-
19 Mar 202419.5619.5619.5619.5619.56-
18 Mar 202419.4919.4919.4919.4919.49-
15 Mar 202419.4919.4919.4919.4919.49-
14 Mar 202419.5119.5119.5119.5119.51-
13 Mar 202419.6219.6219.6219.6219.62-
12 Mar 202419.6119.6119.6119.6119.61-
11 Mar 202419.4219.4219.4219.4219.42-
08 Mar 202419.5219.5219.5219.5219.52-
07 Mar 202419.6419.6419.6419.6419.64-
06 Mar 202419.4119.4119.4119.4119.41-
05 Mar 202419.2019.2019.2019.2019.20-
04 Mar 202419.2919.2919.2919.2919.29-
01 Mar 202419.2819.2819.2819.2819.28-
29 Feb 202419.0519.0519.0519.0519.05-
28 Feb 202419.0319.0319.0319.0319.03-
27 Feb 202419.0919.0919.0919.0919.09-
26 Feb 202419.0819.0819.0819.0819.08-
23 Feb 202419.1019.1019.1019.1019.10-
22 Feb 202419.0819.0819.0819.0819.08-
21 Feb 202418.8618.8618.8618.8618.86-
20 Feb 202418.7918.7918.7918.7918.79-
16 Feb 202418.7318.7318.7318.7318.73-
15 Feb 202418.7018.7018.7018.7018.70-
14 Feb 202418.4918.4918.4918.4918.49-
13 Feb 202418.3118.3118.3118.3118.31-
12 Feb 202418.5618.5618.5618.5618.56-
09 Feb 202418.5218.5218.5218.5218.52-
08 Feb 202418.4518.4518.4518.4518.45-
07 Feb 202418.4218.4218.4218.4218.42-
06 Feb 202418.4018.4018.4018.4018.40-
05 Feb 202418.3518.3518.3518.3518.35-
02 Feb 202418.4018.4018.4018.4018.40-
01 Feb 202418.5618.5618.5618.5618.56-
31 Jan 202418.3918.3918.3918.3918.39-
30 Jan 202418.5018.5018.5018.5018.50-
29 Jan 202418.4918.4918.4918.4918.49-
26 Jan 202418.4118.4118.4118.4118.41-
25 Jan 202418.3518.3518.3518.3518.35-
24 Jan 202418.3218.3218.3218.3218.32-
23 Jan 202418.1918.1918.1918.1918.19-
22 Jan 202418.2418.2418.2418.2418.24-
19 Jan 202418.2018.2018.2018.2018.20-
18 Jan 202418.1318.1318.1318.1318.13-
17 Jan 202417.9217.9217.9217.9217.92-
16 Jan 202418.1318.1318.1318.1318.13-
12 Jan 202418.4218.4218.4218.4218.42-
11 Jan 202418.3018.3018.3018.3018.30-
10 Jan 202418.3118.3118.3118.3118.31-
09 Jan 202418.2118.2118.2118.2118.21-
08 Jan 202418.3518.3518.3518.3518.35-
05 Jan 202418.1818.1818.1818.1818.18-
04 Jan 202418.2118.2118.2118.2118.21-
03 Jan 202418.1818.1818.1818.1818.18-
02 Jan 202418.3618.3618.3618.3618.36-
29 Dec 202318.5818.5818.5818.5818.58-
28 Dec 202318.5818.5818.5818.5818.58-
27 Dec 202318.6318.6318.6318.6318.63-
26 Dec 202318.4818.4818.4818.4818.48-
22 Dec 202318.4218.4218.4218.4218.42-
21 Dec 202318.4118.4118.4118.4118.41-
20 Dec 202318.1018.1018.1018.1018.10-
20 Dec 20230.021 Dividend
19 Dec 202318.2918.2918.2918.2918.27-
18 Dec 202318.1618.1618.1618.1618.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...