UK markets open in 6 hours 6 minutes

JPMorgan US Small Company R6 (JUSMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.57-0.21 (-1.18%)
At close: 08:00PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024------
16 Apr 202417.7817.7817.7817.7817.78-
15 Apr 202417.8317.8317.8317.8317.83-
12 Apr 202418.0618.0618.0618.0618.06-
11 Apr 202418.4118.4118.4118.4118.41-
10 Apr 202418.3118.3118.3118.3118.31-
09 Apr 202418.7518.7518.7518.7518.75-
08 Apr 202418.7518.7518.7518.7518.75-
05 Apr 202418.6818.6818.6818.6818.68-
04 Apr 202418.5618.5618.5618.5618.56-
03 Apr 202418.7718.7718.7718.7718.77-
02 Apr 202418.6418.6418.6418.6418.64-
01 Apr 202418.9418.9418.9418.9418.94-
28 Mar 202419.1119.1119.1119.1119.11-
27 Mar 202419.0419.0419.0419.0419.04-
26 Mar 202418.6818.6818.6818.6818.68-
25 Mar 202418.7018.7018.7018.7018.70-
22 Mar 202418.6818.6818.6818.6818.68-
21 Mar 202418.9218.9218.9218.9218.92-
20 Mar 202418.6718.6718.6718.6718.67-
19 Mar 202418.3418.3418.3418.3418.34-
18 Mar 202418.2518.2518.2518.2518.25-
15 Mar 202418.3818.3818.3818.3818.38-
14 Mar 202418.3118.3118.3118.3118.31-
13 Mar 202418.6618.6618.6618.6618.66-
12 Mar 202418.5618.5618.5618.5618.56-
11 Mar 202418.5218.5218.5218.5218.52-
08 Mar 202418.7218.7218.7218.7218.72-
07 Mar 202418.8018.8018.8018.8018.80-
06 Mar 202418.6818.6818.6818.6818.68-
05 Mar 202418.5618.5618.5618.5618.56-
04 Mar 202418.7618.7618.7618.7618.76-
01 Mar 202418.6918.6918.6918.6918.69-
29 Feb 202418.4618.4618.4618.4618.46-
28 Feb 202418.3218.3218.3218.3218.32-
27 Feb 202418.4518.4518.4518.4518.45-
26 Feb 202418.1318.1318.1318.1318.13-
23 Feb 202417.9717.9717.9717.9717.97-
22 Feb 202417.9217.9217.9217.9217.92-
21 Feb 202417.6617.6617.6617.6617.66-
20 Feb 202417.7517.7517.7517.7517.75-
16 Feb 202417.9817.9817.9817.9817.98-
15 Feb 202418.2218.2218.2218.2218.22-
14 Feb 202417.7817.7817.7817.7817.78-
13 Feb 202417.3717.3717.3717.3717.37-
12 Feb 202418.0218.0218.0218.0218.02-
09 Feb 202417.7517.7517.7517.7517.75-
08 Feb 202417.4717.4717.4717.4717.47-
07 Feb 202417.2317.2317.2317.2317.23-
06 Feb 202417.2017.2017.2017.2017.20-
05 Feb 202417.0917.0917.0917.0917.09-
02 Feb 202417.2617.2617.2617.2617.26-
01 Feb 202417.3317.3317.3317.3317.33-
31 Jan 202417.1017.1017.1017.1017.10-
30 Jan 202417.5217.5217.5217.5217.52-
29 Jan 202417.5717.5717.5717.5717.57-
26 Jan 202417.2817.2817.2817.2817.28-
25 Jan 202417.2717.2717.2717.2717.27-
24 Jan 202417.1517.1517.1517.1517.15-
23 Jan 202417.2217.2217.2217.2217.22-
22 Jan 202417.3017.3017.3017.3017.30-
19 Jan 202416.9916.9916.9916.9916.99-
18 Jan 202416.7816.7816.7816.7816.78-
17 Jan 202416.6916.6916.6916.6916.69-
16 Jan 202416.7816.7816.7816.7816.78-
12 Jan 202416.9516.9516.9516.9516.95-
11 Jan 202416.9816.9816.9816.9816.98-
10 Jan 202417.0617.0617.0617.0617.06-
09 Jan 202417.0317.0317.0317.0317.03-
08 Jan 202417.1717.1717.1717.1717.17-
05 Jan 202416.8516.8516.8516.8516.85-
04 Jan 202416.9116.9116.9116.9116.91-
03 Jan 202416.9216.9216.9216.9216.92-
02 Jan 202417.3717.3717.3717.3717.37-
29 Dec 202317.6117.6117.6117.6117.61-
28 Dec 202317.6117.6117.6117.6117.61-
27 Dec 202317.6717.6717.6717.6717.67-
26 Dec 202317.6517.6517.6517.6517.65-
22 Dec 202317.4617.4617.4617.4617.46-
21 Dec 202317.3417.3417.3417.3417.34-
20 Dec 202317.0817.0817.0817.0817.08-
20 Dec 20230.105 Dividend
19 Dec 202317.4717.4717.4717.4717.36-
18 Dec 202317.1517.1517.1517.1517.05-
15 Dec 202317.1617.1617.1617.1617.06-
14 Dec 202317.2817.2817.2817.2817.18-
13 Dec 202316.9216.9216.9216.9216.82-
12 Dec 202316.3916.3916.3916.3916.29-
11 Dec 202316.3916.3916.3916.3916.29-
08 Dec 202316.3416.3416.3416.3416.24-
07 Dec 202316.2416.2416.2416.2416.14-
06 Dec 202316.1216.1216.1216.1216.02-
05 Dec 202316.1816.1816.1816.1816.08-
04 Dec 202316.4016.4016.4016.4016.30-
01 Dec 202316.2516.2516.2516.2516.15-
30 Nov 202315.8315.8315.8315.8315.73-
29 Nov 202315.7715.7715.7715.7715.68-
28 Nov 202315.6915.6915.6915.6915.60-
27 Nov 202315.7915.7915.7915.7915.70-
24 Nov 202315.8315.8315.8315.8315.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...