U.S. markets close in 5 hours 1 minute

JPMorgan US Small Company R4 (JUSQX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
17.97-0.11 (-0.61%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jul 2024------
05 jul 202417.9717.9717.9717.9717.97-
03 jul 202418.0818.0818.0818.0818.08-
02 jul 202418.0618.0618.0618.0618.06-
01 jul 202418.0618.0618.0618.0618.06-
28 jun 202418.1518.1518.1518.1518.15-
27 jun 202418.0518.0518.0518.0518.05-
26 jun 202417.8617.8617.8617.8617.86-
25 jun 202417.9417.9417.9417.9417.94-
24 jun 202417.9917.9917.9917.9917.99-
21 jun 202417.9517.9517.9517.9517.95-
20 jun 202417.8917.8917.8917.8917.89-
18 jun 202417.9817.9817.9817.9817.98-
17 jun 202417.9617.9617.9617.9617.96-
14 jun 202417.8617.8617.8617.8617.86-
13 jun 202418.1818.1818.1818.1818.18-
12 jun 202418.3318.3318.3318.3318.33-
11 jun 202418.0218.0218.0218.0218.02-
10 jun 202418.1118.1118.1118.1118.11-
07 jun 202418.0818.0818.0818.0818.08-
06 jun 202418.2318.2318.2318.2318.23-
05 jun 202418.3918.3918.3918.3918.39-
04 jun 202418.1018.1018.1018.1018.10-
03 jun 202418.3418.3418.3418.3418.34-
31 may 202418.2918.2918.2918.2918.29-
30 may 202418.2918.2918.2918.2918.29-
29 may 202418.1618.1618.1618.1618.16-
28 may 202418.4118.4118.4118.4118.41-
24 may 202418.4618.4618.4618.4618.46-
23 may 202418.2718.2718.2718.2718.27-
22 may 202418.5518.5518.5518.5518.55-
21 may 202418.7218.7218.7218.7218.72-
20 may 202418.7618.7618.7618.7618.76-
17 may 202418.7218.7218.7218.7218.72-
16 may 202418.7218.7218.7218.7218.72-
15 may 202418.8818.8818.8818.8818.88-
14 may 202418.6018.6018.6018.6018.60-
13 may 202418.3918.3918.3918.3918.39-
10 may 202418.3818.3818.3818.3818.38-
09 may 202418.5418.5418.5418.5418.54-
08 may 202418.3818.3818.3818.3818.38-
07 may 202418.4718.4718.4718.4718.47-
06 may 202418.4318.4318.4318.4318.43-
03 may 202418.1718.1718.1718.1718.17-
02 may 202417.9917.9917.9917.9917.99-
01 may 202417.6717.6717.6717.6717.67-
30 abr 202417.6817.6817.6817.6817.68-
29 abr 202418.0818.0818.0818.0818.08-
26 abr 202417.9317.9317.9317.9317.93-
25 abr 202417.8017.8017.8017.8017.80-
24 abr 202417.8617.8617.8617.8617.86-
23 abr 202417.9317.9317.9317.9317.93-
22 abr 202417.5717.5717.5717.5717.57-
19 abr 202417.3517.3517.3517.3517.35-
18 abr 202417.3617.3617.3617.3617.36-
17 abr 202417.4217.4217.4217.4217.42-
16 abr 202417.6217.6217.6217.6217.62-
15 abr 202417.6717.6717.6717.6717.67-
12 abr 202417.8917.8917.8917.8917.89-
11 abr 202418.2518.2518.2518.2518.25-
10 abr 202418.1418.1418.1418.1418.14-
09 abr 202418.5818.5818.5818.5818.58-
08 abr 202418.5818.5818.5818.5818.58-
05 abr 202418.5118.5118.5118.5118.51-
04 abr 202418.3918.3918.3918.3918.39-
03 abr 202418.6018.6018.6018.6018.60-
02 abr 202418.4718.4718.4718.4718.47-
01 abr 202418.7718.7718.7718.7718.77-
28 mar 202418.9418.9418.9418.9418.94-
27 mar 202418.8818.8818.8818.8818.88-
26 mar 202418.5118.5118.5118.5118.51-
25 mar 202418.5318.5318.5318.5318.53-
22 mar 202418.5218.5218.5218.5218.52-
21 mar 202418.7518.7518.7518.7518.75-
20 mar 202418.5018.5018.5018.5018.50-
19 mar 202418.1818.1818.1818.1818.18-
18 mar 202418.0918.0918.0918.0918.09-
15 mar 202418.2218.2218.2218.2218.22-
14 mar 202418.1518.1518.1518.1518.15-
13 mar 202418.5018.5018.5018.5018.50-
12 mar 202418.4018.4018.4018.4018.40-
11 mar 202418.3618.3618.3618.3618.36-
08 mar 202418.5618.5618.5618.5618.56-
07 mar 202418.6418.6418.6418.6418.64-
06 mar 202418.5218.5218.5218.5218.52-
05 mar 202418.4018.4018.4018.4018.40-
04 mar 202418.6018.6018.6018.6018.60-
01 mar 202418.5218.5218.5218.5218.52-
29 feb 202418.3018.3018.3018.3018.30-
28 feb 202418.1618.1618.1618.1618.16-
27 feb 202418.2918.2918.2918.2918.29-
26 feb 202417.9717.9717.9717.9717.97-
23 feb 202417.8217.8217.8217.8217.82-
22 feb 202417.7617.7617.7617.7617.76-
21 feb 202417.5117.5117.5117.5117.51-
20 feb 202417.6017.6017.6017.6017.60-
16 feb 202417.8317.8317.8317.8317.83-
15 feb 202418.0618.0618.0618.0618.06-
14 feb 202417.6317.6317.6317.6317.63-
13 feb 202417.2217.2217.2217.2217.22-
*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...