U.S. markets close in 1 hour 46 minutes

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

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
28.69-0.21 (-0.73%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 2024------
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 abr 202428.3328.3328.3328.3328.33-
29 abr 202428.6428.6428.6428.6428.64-
26 abr 202428.5628.5628.5628.5628.56-
25 abr 202428.5528.5528.5528.5528.55-
24 abr 202428.7028.7028.7028.7028.70-
23 abr 202428.7228.7228.7228.7228.72-
22 abr 202428.4628.4628.4628.4628.46-
19 abr 202428.2228.2228.2228.2228.22-
18 abr 202428.1028.1028.1028.1028.10-
17 abr 202428.0228.0228.0228.0228.02-
16 abr 202428.1028.1028.1028.1028.10-
15 abr 202428.2228.2228.2228.2228.22-
12 abr 202428.3928.3928.3928.3928.39-
11 abr 202428.7628.7628.7628.7628.76-
10 abr 202428.8028.8028.8028.8028.80-
09 abr 202429.1729.1729.1729.1729.17-
08 abr 202429.1629.1629.1629.1629.16-
05 abr 202429.1829.1829.1829.1829.18-
04 abr 202428.9428.9428.9428.9428.94-
03 abr 202429.2429.2429.2429.2429.24-
02 abr 202429.2329.2329.2329.2329.23-
01 abr 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 Dividendo
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-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...