New Zealand markets closed

JPMorgan U.S. Applied Data Sci Val C (JIVCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.83+0.14 (+0.49%)
At close: 08:01PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202428.8328.8328.8328.8328.83-
01 Jul 202428.6928.6928.6928.6928.69-
28 Jun 202428.9028.9028.9028.9028.90-
27 Jun 202428.8328.8328.8328.8328.83-
26 Jun 202428.8628.8628.8628.8628.86-
25 Jun 202429.0629.0629.0629.0629.06-
24 Jun 202429.2429.2429.2429.2429.24-
21 Jun 202428.9928.9928.9928.9928.99-
20 Jun 202428.9828.9828.9828.9828.98-
18 Jun 202428.8828.8828.8828.8828.88-
17 Jun 202428.7928.7928.7928.7928.79-
14 Jun 202428.6428.6428.6428.6428.64-
13 Jun 202428.8228.8228.8228.8228.82-
12 Jun 202428.9028.9028.9028.9028.90-
11 Jun 202428.8328.8328.8328.8328.83-
10 Jun 202428.9828.9828.9828.9828.98-
07 Jun 202428.8828.8828.8828.8828.88-
06 Jun 202428.9128.9128.9128.9128.91-
05 Jun 202428.9528.9528.9528.9528.95-
04 Jun 202428.7928.7928.7928.7928.79-
03 Jun 202428.8728.8728.8728.8728.87-
31 May 202428.6528.6528.6528.6528.65-
30 May 202428.6528.6528.6528.6528.65-
29 May 202428.5128.5128.5128.5128.51-
28 May 202428.8528.8528.8528.8528.85-
24 May 202429.0429.0429.0429.0429.04-
23 May 202428.9128.9128.9128.9128.91-
22 May 202429.3229.3229.3229.3229.32-
21 May 202429.4029.4029.4029.4029.40-
20 May 202429.3629.3629.3629.3629.36-
17 May 202429.4629.4629.4629.4629.46-
16 May 202429.3929.3929.3929.3929.39-
15 May 202429.4829.4829.4829.4829.48-
14 May 202429.2729.2729.2729.2729.27-
13 May 202429.1729.1729.1729.1729.17-
10 May 202429.2229.2229.2229.2229.22-
09 May 202429.1729.1729.1729.1729.17-
08 May 202428.9328.9328.9328.9328.93-
07 May 202428.8828.8828.8828.8828.88-
06 May 202428.7528.7528.7528.7528.75-
03 May 202428.5428.5428.5428.5428.54-
02 May 202428.3828.3828.3828.3828.38-
01 May 202428.2928.2928.2928.2928.29-
30 Apr 202428.3328.3328.3328.3328.33-
29 Apr 202428.6428.6428.6428.6428.64-
26 Apr 202428.5628.5628.5628.5628.56-
25 Apr 202428.5528.5528.5528.5528.55-
24 Apr 202428.7028.7028.7028.7028.70-
23 Apr 202428.7228.7228.7228.7228.72-
22 Apr 202428.4628.4628.4628.4628.46-
19 Apr 202428.2228.2228.2228.2228.22-
18 Apr 202428.1028.1028.1028.1028.10-
17 Apr 202428.0228.0228.0228.0228.02-
16 Apr 202428.1028.1028.1028.1028.10-
15 Apr 202428.2228.2228.2228.2228.22-
12 Apr 202428.3928.3928.3928.3928.39-
11 Apr 202428.7628.7628.7628.7628.76-
10 Apr 202428.8028.8028.8028.8028.80-
09 Apr 202429.1729.1729.1729.1729.17-
08 Apr 202429.1629.1629.1629.1629.16-
05 Apr 202429.1829.1829.1829.1829.18-
04 Apr 202428.9428.9428.9428.9428.94-
03 Apr 202429.2429.2429.2429.2429.24-
02 Apr 202429.2329.2329.2329.2329.23-
01 Apr 202429.3829.3829.3829.3829.38-
28 Mar 202429.5329.5329.5329.5329.53-
27 Mar 202429.4429.4429.4429.4429.44-
26 Mar 202429.0229.0229.0229.0229.02-
26 Mar 20240.042 Dividend
25 Mar 202429.1329.1329.1329.1329.09-
22 Mar 202429.1929.1929.1929.1929.15-
21 Mar 202429.3129.3129.3129.3129.27-
20 Mar 202429.1429.1429.1429.1429.10-
19 Mar 202428.9028.9028.9028.9028.86-
18 Mar 202428.7628.7628.7628.7628.72-
15 Mar 202428.6928.6928.6928.6928.65-
14 Mar 202428.7428.7428.7428.7428.70-
13 Mar 202428.8928.8928.8928.8928.85-
12 Mar 202428.8328.8328.8328.8328.79-
11 Mar 202428.7428.7428.7428.7428.70-
08 Mar 202428.7128.7128.7128.7128.67-
07 Mar 202428.7128.7128.7128.7128.67-
06 Mar 202428.5828.5828.5828.5828.54-
05 Mar 202428.4328.4328.4328.4328.39-
04 Mar 202428.4928.4928.4928.4928.45-
01 Mar 202428.4228.4228.4228.4228.38-
29 Feb 202428.2828.2828.2828.2828.24-
28 Feb 202428.1928.1928.1928.1928.15-
27 Feb 202428.1628.1628.1628.1628.12-
26 Feb 202428.0528.0528.0528.0528.01-
23 Feb 202428.1928.1928.1928.1928.15-
22 Feb 202428.1628.1628.1628.1628.12-
21 Feb 202427.9227.9227.9227.9227.88-
20 Feb 202427.7527.7527.7527.7527.71-
16 Feb 202427.7927.7927.7927.7927.75-
15 Feb 202427.8627.8627.8627.8627.82-
14 Feb 202427.4927.4927.4927.4927.45-
13 Feb 202427.2527.2527.2527.2527.21-
12 Feb 202427.6227.6227.6227.6227.58-
09 Feb 202427.5127.5127.5127.5127.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...