JPMorgan U.S. GARP Equity R2 (JIGZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 02 Jul 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
| 01 Jul 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
| 28 Jun 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
| 27 Jun 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
| 26 Jun 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| 25 Jun 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 24 Jun 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 21 Jun 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
| 20 Jun 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| 18 Jun 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 17 Jun 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 14 Jun 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 13 Jun 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 12 Jun 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| 11 Jun 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| 10 Jun 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
| 07 Jun 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
| 06 Jun 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
| 05 Jun 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| 04 Jun 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
| 03 Jun 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 31 May 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
| 30 May 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
| 29 May 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 28 May 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
| 24 May 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 23 May 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| 22 May 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
| 21 May 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 20 May 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
| 17 May 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| 16 May 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 15 May 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
| 14 May 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 13 May 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| 10 May 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| 09 May 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
| 08 May 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 07 May 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
| 06 May 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 03 May 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 02 May 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| 01 May 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 30 Apr 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 29 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 26 Apr 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
| 25 Apr 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 24 Apr 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 23 Apr 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 22 Apr 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 19 Apr 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 18 Apr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| 17 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 16 Apr 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 15 Apr 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 12 Apr 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
| 11 Apr 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| 10 Apr 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
| 09 Apr 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 08 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 05 Apr 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
| 04 Apr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 03 Apr 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
| 02 Apr 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
| 01 Apr 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
| 28 Mar 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
| 27 Mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
| 26 Mar 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| 25 Mar 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
| 22 Mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
| 21 Mar 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| 20 Mar 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| 19 Mar 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
| 18 Mar 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
| 15 Mar 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
| 14 Mar 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| 13 Mar 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| 12 Mar 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
| 11 Mar 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 08 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 07 Mar 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
| 06 Mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 05 Mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| 04 Mar 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 01 Mar 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 29 Feb 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
| 28 Feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 27 Feb 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 26 Feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 23 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 22 Feb 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 21 Feb 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 20 Feb 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 16 Feb 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 15 Feb 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
| 14 Feb 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 13 Feb 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 12 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 09 Feb 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
| *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.