JPmorgan US Smaller Companies
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Mar 2024 |
GBX |
399 |
405.68 |
395.8 |
400 |
400 |
-3.5 (-0.87%)
|
45,700 |
| 19 Mar 2024 |
GBX |
400 |
406 |
395 |
403.5 |
403.5 |
+0.5 (+0.12%)
|
59,619 |
| 18 Mar 2024 |
GBX |
401 |
407 |
396.799 |
403 |
403 |
0.0 (0.0%)
|
67,044 |
| 15 Mar 2024 |
GBX |
396 |
403 |
395 |
403 |
403 |
+7 (+1.77%)
|
83,250 |
| 14 Mar 2024 |
GBX |
398 |
406.822 |
396 |
396 |
396 |
-4 (-1%)
|
66,224 |
| 13 Mar 2024 |
GBX |
400 |
406.78 |
399 |
400 |
400 |
-5 (-1.23%)
|
101,436 |
| 12 Mar 2024 |
GBX |
406 |
408 |
401 |
405 |
405 |
+4 (+1.00%)
|
137,356 |
| 11 Mar 2024 |
GBX |
401 |
409 |
396.4 |
401 |
401 |
-2 (-0.50%)
|
96,605 |
| 8 Mar 2024 |
GBX |
401 |
405.25 |
395.508 |
403 |
403 |
+2 (+0.50%)
|
92,460 |
| 7 Mar 2024 |
GBX |
396 |
402 |
391 |
401 |
401 |
+5 (+1.26%)
|
121,944 |
| 6 Mar 2024 |
GBX |
394 |
400.92 |
391.24 |
396 |
396 |
+0.5 (+0.13%)
|
88,836 |
| 5 Mar 2024 |
GBX |
400 |
400 |
392.25 |
395.5 |
395.5 |
-0.5 (-0.13%)
|
70,337 |
| 4 Mar 2024 |
GBX |
398 |
402 |
390.379 |
396 |
396 |
-4 (-1%)
|
135,524 |
| 1 Mar 2024 |
GBX |
399 |
400 |
392.23 |
400 |
400 |
-44.63 (-10.04%)
|
114,245 |
| 29 Feb 2024 |
GBX |
444.63 |
444.63 |
444.63 |
444.63 |
444.63 |
+0.65 (+0.15%)
|
119,882 |
| 28 Feb 2024 |
GBX |
443.98 |
443.98 |
443.98 |
443.98 |
443.98 |
+0.45 (+0.10%)
|
83,825 |
| 27 Feb 2024 |
GBX |
443.53 |
443.53 |
443.53 |
443.53 |
443.53 |
+1.71 (+0.39%)
|
90,867 |
| 26 Feb 2024 |
GBX |
441.82 |
441.82 |
441.82 |
441.82 |
441.82 |
+1.13 (+0.26%)
|
156,699 |
| 23 Feb 2024 |
GBX |
440.69 |
440.69 |
440.69 |
440.69 |
440.69 |
-0.09 (-0.02%)
|
119,310 |
| 22 Feb 2024 |
GBX |
440.78 |
440.78 |
440.78 |
440.78 |
440.78 |
+1.97 (+0.45%)
|
152,176 |
| 21 Feb 2024 |
GBX |
438.81 |
438.81 |
438.81 |
438.81 |
438.81 |
-0.98 (-0.22%)
|
94,295 |
| 20 Feb 2024 |
GBX |
439.79 |
439.79 |
439.79 |
439.79 |
439.79 |
-5.98 (-1.34%)
|
77,255 |
| 19 Feb 2024 |
GBX |
445.77 |
445.77 |
445.77 |
445.77 |
445.77 |
+36.77 (+8.99%)
|
94,433 |
| 16 Feb 2024 |
GBX |
404 |
409 |
402.007 |
409 |
409 |
+4 (+0.99%)
|
74,929 |
| 15 Feb 2024 |
GBX |
400 |
405 |
399.65 |
405 |
405 |
+8 (+2.02%)
|
72,431 |
| 14 Feb 2024 |
GBX |
402 |
409 |
397 |
397 |
397 |
-6 (-1.49%)
|
77,145 |
| 13 Feb 2024 |
GBX |
409 |
410 |
401 |
403 |
403 |
-3 (-0.74%)
|
124,016 |
| 12 Feb 2024 |
GBX |
400 |
408 |
391.75 |
406 |
406 |
+8 (+2.01%)
|
77,731 |
| 9 Feb 2024 |
GBX |
390 |
398 |
389.625 |
398 |
398 |
+8 (+2.05%)
|
94,444 |
| 8 Feb 2024 |
GBX |
394 |
397.403 |
390 |
390 |
390 |
-3 (-0.76%)
|
38,038 |
