Advertisement
U.S. markets open in 4 hours 5 minutes

JPMorgan Small Cap Sustainable Ldrs R5 (VSSCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
38.65-0.09 (-0.23%)
At close: 08:01PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202438.6538.6538.6538.6538.65-
Mar 15, 202438.7438.7438.7438.7438.74-
Mar 14, 202438.5738.5738.5738.5738.57-
Mar 13, 202439.2839.2839.2839.2839.28-
Mar 12, 202439.2139.2139.2139.2139.21-
Mar 11, 202439.2539.2539.2539.2539.25-
Mar 08, 202439.4539.4539.4539.4539.45-
Mar 07, 202439.4939.4939.4939.4939.49-
Mar 06, 202439.0239.0239.0239.0239.02-
Mar 05, 202438.8438.8438.8438.8438.84-
Mar 04, 202439.0939.0939.0939.0939.09-
Mar 01, 202439.1639.1639.1639.1639.16-
Feb 29, 202438.8438.8438.8438.8438.84-
Feb 28, 202438.6238.6238.6238.6238.62-
Feb 27, 202439.2839.2839.2839.2839.28-
Feb 26, 202438.9838.9838.9838.9838.98-
Feb 23, 202438.7338.7338.7338.7338.73-
Feb 22, 202438.6038.6038.6038.6038.60-
Feb 21, 202438.4138.4138.4138.4138.41-
Feb 20, 202438.5538.5538.5538.5538.55-
Feb 16, 202438.9438.9438.9438.9438.94-
Feb 15, 202439.3239.3239.3239.3239.32-
Feb 14, 202438.5138.5138.5138.5138.51-
Feb 13, 202437.7037.7037.7037.7037.70-
Feb 12, 202439.4039.4039.4039.4039.40-
Feb 09, 202438.8538.8538.8538.8538.85-
Feb 08, 202438.4738.4738.4738.4738.47-
Feb 07, 202437.9937.9937.9937.9937.99-
Feb 06, 202437.8237.8237.8237.8237.82-
Feb 05, 202437.5137.5137.5137.5137.51-
Feb 02, 202438.0438.0438.0438.0438.04-
Feb 01, 202438.0138.0138.0138.0138.01-
Jan 31, 202437.5037.5037.5037.5037.50-
Jan 30, 202438.4238.4238.4238.4238.42-
Jan 29, 202438.5538.5538.5538.5538.55-
Jan 26, 202437.9837.9837.9837.9837.98-
Jan 25, 202438.0338.0338.0338.0338.03-
Jan 24, 202437.8137.8137.8137.8137.81-
Jan 23, 202438.0938.0938.0938.0938.09-
Jan 22, 202438.2538.2538.2538.2538.25-
Jan 19, 202437.5937.5937.5937.5937.59-
Jan 18, 202437.3337.3337.3337.3337.33-
Jan 17, 202437.1437.1437.1437.1437.14-
Jan 16, 202437.4437.4437.4437.4437.44-
Jan 12, 202437.7337.7337.7337.7337.73-
Jan 11, 202437.8437.8437.8437.8437.84-
Jan 10, 202438.1938.1938.1938.1938.19-
Jan 09, 202438.1538.1538.1538.1538.15-
Jan 08, 202438.3538.3538.3538.3538.35-
Jan 05, 202437.5937.5937.5937.5937.59-
Jan 04, 202437.7237.7237.7237.7237.72-
Jan 03, 202437.8337.8337.8337.8337.83-
Jan 02, 202438.9138.9138.9138.9138.91-
Dec 29, 202339.4239.4239.4239.4239.42-
Dec 28, 202339.4239.4239.4239.4239.42-
Dec 27, 202339.4139.4139.4139.4139.41-
Dec 26, 202339.4039.4039.4039.4039.40-
Dec 22, 202339.0839.0839.0839.0839.08-
Dec 21, 202338.8138.8138.8138.8138.81-
Dec 20, 202338.2538.2538.2538.2538.25-
Dec 20, 20230.233 Dividend
Dec 19, 202339.1839.1839.1839.1838.95-
Dec 18, 202338.4638.4638.4638.4638.23-
Dec 15, 202338.5438.5438.5438.5438.31-
Dec 14, 202339.0339.0339.0339.0338.80-
Dec 13, 202338.2438.2438.2438.2438.01-
Dec 12, 202337.0837.0837.0837.0836.86-
Dec 11, 202337.0637.0637.0637.0636.84-
Dec 08, 202336.9036.9036.9036.9036.68-
Dec 07, 202336.8636.8636.8636.8636.64-
Dec 06, 202336.5836.5836.5836.5836.36-
Dec 05, 202336.5536.5536.5536.5536.33-
Dec 04, 202337.0137.0137.0137.0136.79-
Dec 01, 202336.6036.6036.6036.6036.38-
Nov 30, 202335.4335.4335.4335.4335.22-
Nov 29, 202335.2235.2235.2235.2235.01-
Nov 28, 202334.9734.9734.9734.9734.76-
Nov 27, 202335.1435.1435.1435.1434.93-
Nov 24, 202335.2035.2035.2035.2034.99-
Nov 22, 202335.0435.0435.0435.0434.83-
Nov 21, 202334.8434.8434.8434.8434.63-
Nov 20, 202335.2735.2735.2735.2735.06-
Nov 17, 202335.1535.1535.1535.1534.94-
Nov 16, 202334.7834.7834.7834.7834.57-
Nov 15, 202335.1735.1735.1735.1734.96-
Nov 14, 202335.1035.1035.1035.1034.89-
Nov 13, 202333.2833.2833.2833.2833.08-
Nov 10, 202333.0333.0333.0333.0332.83-
Nov 09, 202333.0333.0333.0333.0332.83-
Nov 08, 202333.3633.3633.3633.3633.16-
Nov 07, 202333.8333.8333.8333.8333.63-
Nov 06, 202333.9233.9233.9233.9233.72-
Nov 03, 202334.1434.1434.1434.1433.94-
Nov 02, 202333.2833.2833.2833.2833.08-
Nov 01, 202332.3832.3832.3832.3832.19-
Oct 31, 202332.2932.2932.2932.2932.10-
Oct 30, 202332.1132.1132.1132.1131.92-
Oct 27, 202331.8731.8731.8731.8731.68-
Oct 26, 202332.0432.0432.0432.0431.85-
Oct 25, 202331.8131.8131.8131.8131.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...