U.S. markets closed

JPMorgan Small Cap Value R5 (JSVRX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
27.24+0.31 (+1.15%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202427.2427.2427.2427.2427.24-
27 jun 202426.9326.9326.9326.9326.93-
26 jun 202426.7926.7926.7926.7926.79-
25 jun 202426.9126.9126.9126.9126.91-
24 jun 202427.1527.1527.1527.1527.15-
21 jun 202426.9426.9426.9426.9426.94-
20 jun 202426.8926.8926.8926.8926.89-
18 jun 202426.9626.9626.9626.9626.96-
17 jun 202426.9326.9326.9326.9326.93-
14 jun 202426.7826.7826.7826.7826.78-
13 jun 202427.2627.2627.2627.2627.26-
12 jun 202427.5427.5427.5427.5427.54-
11 jun 202427.0427.0427.0427.0427.04-
10 jun 202427.2127.2127.2127.2127.21-
07 jun 202427.1927.1927.1927.1927.19-
06 jun 202427.4227.4227.4227.4227.42-
05 jun 202427.5727.5727.5727.5727.57-
04 jun 202427.2527.2527.2527.2527.25-
03 jun 202427.6327.6327.6327.6327.63-
31 may 202427.4827.4827.4827.4827.48-
30 may 202427.4827.4827.4827.4827.48-
29 may 202427.1427.1427.1427.1427.14-
28 may 202427.5327.5327.5327.5327.53-
24 may 202427.6527.6527.6527.6527.65-
23 may 202427.4227.4227.4227.4227.42-
22 may 202427.8927.8927.8927.8927.89-
21 may 202428.1628.1628.1628.1628.16-
20 may 202428.1428.1428.1428.1428.14-
17 may 202428.2228.2228.2228.2228.22-
16 may 202428.2128.2128.2128.2128.21-
15 may 202428.3628.3628.3628.3628.36-
14 may 202428.1228.1228.1228.1228.12-
13 may 202427.8827.8827.8827.8827.88-
10 may 202427.9227.9227.9227.9227.92-
09 may 202428.2428.2428.2428.2428.24-
08 may 202427.9227.9227.9227.9227.92-
07 may 202428.0028.0028.0028.0028.00-
06 may 202427.9827.9827.9827.9827.98-
03 may 202427.6927.6927.6927.6927.69-
02 may 202427.3927.3927.3927.3927.39-
01 may 202426.9426.9426.9426.9426.94-
30 abr 202426.7826.7826.7826.7826.78-
29 abr 202427.3727.3727.3727.3727.37-
26 abr 202427.2327.2327.2327.2327.23-
25 abr 202427.1427.1427.1427.1427.14-
24 abr 202427.3127.3127.3127.3127.31-
23 abr 202427.3827.3827.3827.3827.38-
22 abr 202426.8726.8726.8726.8726.87-
19 abr 202426.5726.5726.5726.5726.57-
18 abr 202426.3126.3126.3126.3126.31-
17 abr 202426.3226.3226.3226.3226.32-
16 abr 202426.5526.5526.5526.5526.55-
15 abr 202426.7126.7126.7126.7126.71-
12 abr 202426.9626.9626.9626.9626.96-
11 abr 202427.3827.3827.3827.3827.38-
10 abr 202427.2327.2327.2327.2327.23-
09 abr 202427.9727.9727.9727.9727.97-
08 abr 202427.9527.9527.9527.9527.95-
05 abr 202427.8427.8427.8427.8427.84-
04 abr 202427.6427.6427.6427.6427.64-
03 abr 202427.8627.8627.8627.8627.86-
02 abr 202427.6927.6927.6927.6927.69-
01 abr 202428.1028.1028.1028.1028.10-
28 mar 202428.3928.3928.3928.3928.39-
27 mar 202428.1428.1428.1428.1428.14-
26 mar 202427.5327.5327.5327.5327.53-
26 mar 20240.023 Dividendo
25 mar 202427.6627.6627.6627.6627.64-
22 mar 202427.6927.6927.6927.6927.67-
21 mar 202428.0928.0928.0928.0928.07-
20 mar 202427.7327.7327.7327.7327.71-
19 mar 202427.2027.2027.2027.2027.18-
18 mar 202426.9426.9426.9426.9426.92-
15 mar 202427.0527.0527.0527.0527.03-
14 mar 202426.8726.8726.8726.8726.85-
13 mar 202427.3627.3627.3627.3627.34-
12 mar 202427.3127.3127.3127.3127.29-
11 mar 202427.3427.3427.3427.3427.32-
08 mar 202427.5027.5027.5027.5027.48-
07 mar 202427.5727.5727.5727.5727.55-
06 mar 202427.3927.3927.3927.3927.37-
05 mar 202427.2727.2727.2727.2727.25-
04 mar 202427.3527.3527.3527.3527.33-
01 mar 202427.4927.4927.4927.4927.47-
29 feb 202427.2827.2827.2827.2827.26-
28 feb 202427.0327.0327.0327.0327.01-
27 feb 202427.2327.2327.2327.2327.21-
26 feb 202426.9626.9626.9626.9626.94-
23 feb 202426.9326.9326.9326.9326.91-
22 feb 202426.7826.7826.7826.7826.76-
21 feb 202426.7226.7226.7226.7226.70-
20 feb 202426.6926.6926.6926.6926.67-
16 feb 202427.0027.0027.0027.0026.98-
15 feb 202427.3127.3127.3127.3127.29-
14 feb 202426.6726.6726.6726.6726.65-
13 feb 202426.1926.1926.1926.1926.17-
12 feb 202427.1927.1927.1927.1927.17-
09 feb 202426.7526.7526.7526.7526.73-
08 feb 202426.4726.4726.4726.4726.45-
07 feb 202426.1526.1526.1526.1526.13-
*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...