UK markets closed

JPMorgan Intrepid Value R5 (JIVRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.96-0.22 (-0.73%)
As of 08:06AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024------
01 Jul 202429.9629.9629.9629.9629.96-
28 Jun 202430.1830.1830.1830.1830.18-
27 Jun 202430.1130.1130.1130.1130.11-
26 Jun 202430.1430.1430.1430.1430.14-
25 Jun 202430.4030.4030.4030.4030.40-
24 Jun 202430.5930.5930.5930.5930.59-
21 Jun 202430.3330.3330.3330.3330.33-
20 Jun 202430.3130.3130.3130.3130.31-
18 Jun 202430.2030.2030.2030.2030.20-
17 Jun 202430.1230.1230.1230.1230.12-
14 Jun 202429.9629.9629.9629.9629.96-
13 Jun 202430.1430.1430.1430.1430.14-
12 Jun 202430.2330.2330.2330.2330.23-
11 Jun 202430.1530.1530.1530.1530.15-
10 Jun 202430.3030.3030.3030.3030.30-
07 Jun 202430.2030.2030.2030.2030.20-
06 Jun 202430.2330.2330.2330.2330.23-
05 Jun 202430.2830.2830.2830.2830.28-
04 Jun 202430.1130.1130.1130.1130.11-
03 Jun 202430.1830.1830.1830.1830.18-
31 May 202429.9629.9629.9629.9629.96-
30 May 202429.9629.9629.9629.9629.96-
29 May 202429.8029.8029.8029.8029.80-
28 May 202430.1730.1730.1730.1730.17-
24 May 202430.3630.3630.3630.3630.36-
23 May 202430.2230.2230.2230.2230.22-
22 May 202430.6530.6530.6530.6530.65-
21 May 202430.7330.7330.7330.7330.73-
20 May 202430.6930.6930.6930.6930.69-
17 May 202430.8030.8030.8030.8030.80-
16 May 202430.7230.7230.7230.7230.72-
15 May 202430.8130.8130.8130.8130.81-
14 May 202430.5930.5930.5930.5930.59-
13 May 202430.4930.4930.4930.4930.49-
10 May 202430.5430.5430.5430.5430.54-
09 May 202430.4930.4930.4930.4930.49-
08 May 202430.2430.2430.2430.2430.24-
07 May 202430.1830.1830.1830.1830.18-
06 May 202430.0530.0530.0530.0530.05-
03 May 202429.8229.8229.8229.8229.82-
02 May 202429.6529.6529.6529.6529.65-
01 May 202429.5629.5629.5629.5629.56-
30 Apr 202429.6029.6029.6029.6029.60-
29 Apr 202429.9329.9329.9329.9329.93-
26 Apr 202429.8429.8429.8429.8429.84-
25 Apr 202429.8329.8329.8329.8329.83-
24 Apr 202429.9829.9829.9829.9829.98-
23 Apr 202430.0130.0130.0130.0130.01-
22 Apr 202429.7329.7329.7329.7329.73-
19 Apr 202429.4829.4829.4829.4829.48-
18 Apr 202429.3529.3529.3529.3529.35-
17 Apr 202429.2729.2729.2729.2729.27-
16 Apr 202429.3629.3629.3629.3629.36-
15 Apr 202429.4729.4729.4729.4729.47-
12 Apr 202429.6529.6529.6529.6529.65-
11 Apr 202430.0430.0430.0430.0430.04-
10 Apr 202430.0830.0830.0830.0830.08-
09 Apr 202430.4730.4730.4730.4730.47-
08 Apr 202430.4630.4630.4630.4630.46-
05 Apr 202430.4830.4830.4830.4830.48-
04 Apr 202430.2230.2230.2230.2230.22-
03 Apr 202430.5330.5330.5330.5330.53-
02 Apr 202430.5230.5230.5230.5230.52-
01 Apr 202430.6730.6730.6730.6730.67-
28 Mar 202430.8430.8430.8430.8430.84-
27 Mar 202430.7430.7430.7430.7430.74-
26 Mar 202430.3030.3030.3030.3030.30-
26 Mar 20240.104 Dividend
25 Mar 202430.4730.4730.4730.4730.37-
22 Mar 202430.5330.5330.5330.5330.43-
21 Mar 202430.6630.6630.6630.6630.56-
20 Mar 202430.4830.4830.4830.4830.38-
19 Mar 202430.2330.2330.2330.2330.13-
18 Mar 202430.0830.0830.0830.0829.98-
15 Mar 202430.0030.0030.0030.0029.90-
14 Mar 202430.0630.0630.0630.0629.96-
13 Mar 202430.2230.2230.2230.2230.12-
12 Mar 202430.1530.1530.1530.1530.05-
11 Mar 202430.0530.0530.0530.0529.95-
08 Mar 202430.0230.0230.0230.0229.92-
07 Mar 202430.0230.0230.0230.0229.92-
06 Mar 202429.8829.8829.8829.8829.78-
05 Mar 202429.7329.7329.7329.7329.63-
04 Mar 202429.7929.7929.7929.7929.69-
01 Mar 202429.7229.7229.7229.7229.62-
29 Feb 202429.5629.5629.5629.5629.46-
28 Feb 202429.4729.4729.4729.4729.37-
27 Feb 202429.4529.4529.4529.4529.35-
26 Feb 202429.3329.3329.3329.3329.23-
23 Feb 202429.4729.4729.4729.4729.37-
22 Feb 202429.4429.4429.4429.4429.34-
21 Feb 202429.1929.1929.1929.1929.09-
20 Feb 202429.0129.0129.0129.0128.91-
16 Feb 202429.0529.0529.0529.0528.95-
15 Feb 202429.1229.1229.1229.1229.02-
14 Feb 202428.7428.7428.7428.7428.64-
13 Feb 202428.4828.4828.4828.4828.38-
12 Feb 202428.8728.8728.8728.8728.77-
09 Feb 202428.7628.7628.7628.7628.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...