U.S. markets open in 4 hours 18 minutes

JPMorgan Small Cap Value R2 (JSVZX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
25.69+0.08 (+0.31%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 oct 202425.6925.6925.6925.6925.69-
08 oct 202425.6125.6125.6125.6125.61-
07 oct 202425.6525.6525.6525.6525.65-
04 oct 202425.8525.8525.8525.8525.85-
03 oct 202425.5325.5325.5325.5325.53-
02 oct 202425.6425.6425.6425.6425.64-
01 oct 202425.7325.7325.7325.7325.73-
30 sept 202426.1326.1326.1326.1326.13-
27 sept 202426.0226.0226.0226.0226.02-
26 sept 202425.8725.8725.8725.8725.87-
25 sept 202425.8225.8225.8225.8225.82-
24 sept 202426.1726.1726.1726.1726.17-
23 sept 202426.1926.1926.1926.1926.19-
20 sept 202426.2426.2426.2426.2426.24-
19 sept 202426.6126.6126.6126.6126.61-
18 sept 202426.0826.0826.0826.0826.08-
17 sept 202426.0626.0626.0626.0626.06-
16 sept 202425.8725.8725.8725.8725.87-
13 sept 202425.7225.7225.7225.7225.72-
12 sept 202425.0825.0825.0825.0825.08-
11 sept 202424.7924.7924.7924.7924.79-
10 sept 202424.7924.7924.7924.7924.79-
09 sept 202424.7924.7924.7924.7924.79-
06 sept 202424.8024.8024.8024.8024.80-
05 sept 202425.2425.2425.2425.2425.24-
04 sept 202425.4025.4025.4025.4025.40-
03 sept 202425.5625.5625.5625.5625.56-
30 ago 202426.2426.2426.2426.2426.24-
29 ago 202426.0626.0626.0626.0626.06-
28 ago 202425.9325.9325.9325.9325.93-
27 ago 202425.9925.9925.9925.9925.99-
26 ago 202426.1726.1726.1726.1726.17-
23 ago 202426.1826.1826.1826.1826.18-
22 ago 202425.3325.3325.3325.3325.33-
21 ago 202425.4325.4325.4325.4325.43-
20 ago 202425.1825.1825.1825.1825.18-
19 ago 202425.5025.5025.5025.5025.50-
16 ago 202425.2225.2225.2225.2225.22-
15 ago 202425.1325.1325.1325.1325.13-
14 ago 202424.5624.5624.5624.5624.56-
13 ago 202424.6624.6624.6624.6624.66-
12 ago 202424.3024.3024.3024.3024.30-
09 ago 202424.5424.5424.5424.5424.54-
08 ago 202424.6124.6124.6124.6124.61-
07 ago 202424.1524.1524.1524.1524.15-
06 ago 202424.4724.4724.4724.4724.47-
05 ago 202424.2024.2024.2024.2024.20-
02 ago 202425.0625.0625.0625.0625.06-
01 ago 202425.9725.9725.9725.9725.97-
31 jul 202426.7626.7626.7626.7626.76-
30 jul 202426.6726.6726.6726.6726.67-
29 jul 202426.5126.5126.5126.5126.51-
26 jul 202426.7926.7926.7926.7926.79-
25 jul 202426.3526.3526.3526.3526.35-
24 jul 202426.0026.0026.0026.0026.00-
23 jul 202426.5226.5226.5226.5226.52-
22 jul 202426.2626.2626.2626.2626.26-
19 jul 202425.8825.8825.8825.8825.88-
18 jul 202426.0126.0126.0126.0126.01-
17 jul 202426.4426.4426.4426.4426.44-
16 jul 202426.5826.5826.5826.5826.58-
15 jul 202425.6125.6125.6125.6125.61-
12 jul 202425.1725.1725.1725.1725.17-
11 jul 202424.9424.9424.9424.9424.94-
10 jul 202424.0824.0824.0824.0824.08-
09 jul 202423.7723.7723.7723.7723.77-
08 jul 202423.8423.8423.8423.8423.84-
05 jul 202423.7123.7123.7123.7123.71-
03 jul 202423.9723.9723.9723.9723.97-
02 jul 202423.9823.9823.9823.9823.98-
01 jul 202423.9323.9323.9323.9323.93-
28 jun 202424.1424.1424.1424.1424.14-
27 jun 202423.8723.8723.8723.8723.87-
26 jun 202423.7423.7423.7423.7423.74-
26 jun 20240.03 Dividendo
25 jun 202423.8223.8223.8223.8223.79-
24 jun 202424.0324.0324.0324.0324.00-
21 jun 202423.8523.8523.8523.8523.82-
20 jun 202423.8123.8123.8123.8123.78-
18 jun 202423.8723.8723.8723.8723.84-
17 jun 202423.8523.8523.8523.8523.82-
14 jun 202423.7123.7123.7123.7123.68-
13 jun 202424.1424.1424.1424.1424.11-
12 jun 202424.3924.3924.3924.3924.36-
11 jun 202423.9423.9423.9423.9423.91-
10 jun 202424.0924.0924.0924.0924.06-
07 jun 202424.0824.0824.0824.0824.05-
06 jun 202424.2824.2824.2824.2824.25-
05 jun 202424.4224.4224.4224.4224.39-
04 jun 202424.1324.1324.1324.1324.10-
03 jun 202424.4724.4724.4724.4724.44-
31 may 202424.3424.3424.3424.3424.31-
30 may 202424.3424.3424.3424.3424.31-
29 may 202424.0424.0424.0424.0424.01-
28 may 202424.3824.3824.3824.3824.35-
24 may 202424.4924.4924.4924.4924.46-
23 may 202424.2824.2824.2824.2824.25-
22 may 202424.7024.7024.7024.7024.67-
21 may 202424.9424.9424.9424.9424.91-
20 may 202424.9224.9224.9224.9224.89-
*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...