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 |
| 10 Nov 2023 |
GBX |
327 |
330.18 |
323.785 |
326 |
326 |
-1 (-0.31%)
|
38,835 |
| 9 Nov 2023 |
GBX |
329 |
330.305 |
324.12 |
327 |
327 |
+0.5 (+0.15%)
|
64,263 |
| 8 Nov 2023 |
GBX |
327 |
330.305 |
324.12 |
326.5 |
326.5 |
-0.5 (-0.15%)
|
86,910 |
| 7 Nov 2023 |
GBX |
324 |
329.41 |
323.3 |
327 |
327 |
-1 (-0.30%)
|
105,056 |
| 6 Nov 2023 |
GBX |
327 |
330.217 |
325.095 |
328 |
328 |
-2.5 (-0.76%)
|
88,309 |
| 3 Nov 2023 |
GBX |
324 |
331.11 |
323.86 |
330.5 |
330.5 |
+7 (+2.16%)
|
78,968 |
| 2 Nov 2023 |
GBX |
324 |
325.996 |
322 |
323.5 |
323.5 |
+2 (+0.62%)
|
159,360 |
| 1 Nov 2023 |
GBX |
322 |
323.585 |
320 |
321.5 |
321.5 |
+1 (+0.31%)
|
43,986 |
| 31 Oct 2023 |
GBX |
320 |
323.9 |
317 |
320.5 |
320.5 |
-0.5 (-0.16%)
|
100,656 |
| 30 Oct 2023 |
GBX |
319 |
326.389 |
319 |
321 |
321 |
+4 (+1.26%)
|
31,350 |
| 27 Oct 2023 |
GBX |
323 |
325.6 |
317 |
317 |
317 |
-7.5 (-2.31%)
|
95,099 |
| 26 Oct 2023 |
GBX |
324 |
326.284 |
323 |
324.5 |
324.5 |
-5.5 (-1.67%)
|
111,504 |
| 25 Oct 2023 |
GBX |
332 |
335.3 |
326 |
330 |
330 |
-2.5 (-0.75%)
|
51,888 |
| 24 Oct 2023 |
GBX |
330 |
333.478 |
328.55 |
332.5 |
332.5 |
+1 (+0.30%)
|
76,942 |
| 23 Oct 2023 |
GBX |
331 |
338.85 |
329 |
331.5 |
331.5 |
-2 (-0.60%)
|
46,689 |
| 20 Oct 2023 |
GBX |
339 |
341.04 |
333.5 |
333.5 |
333.5 |
-9.5 (-2.77%)
|
90,080 |
| 19 Oct 2023 |
GBX |
342 |
343.875 |
340 |
343 |
343 |
-1.5 (-0.44%)
|
51,689 |
| 18 Oct 2023 |
GBX |
346 |
348.1 |
342.938 |
344.5 |
344.5 |
-4.5 (-1.29%)
|
33,036 |
| 17 Oct 2023 |
GBX |
347 |
351.4 |
344.75 |
349 |
349 |
+4 (+1.16%)
|
154,817 |
| 16 Oct 2023 |
GBX |
344 |
348.922 |
341.16 |
345 |
345 |
-0.5 (-0.14%)
|
62,836 |
| 13 Oct 2023 |
GBX |
347 |
347.08 |
343.005 |
345.5 |
345.5 |
-2.5 (-0.72%)
|
54,150 |
| 12 Oct 2023 |
GBX |
353 |
353.6171 |
348 |
348 |
348 |
-0.5 (-0.14%)
|
50,503 |
| 11 Oct 2023 |
GBX |
351 |
353 |
348.5 |
348.5 |
348.5 |
-4.5 (-1.27%)
|
124,590 |
| 10 Oct 2023 |
GBX |
340 |
353 |
340 |
353 |
353 |
+10 (+2.92%)
|
357,781 |
| 9 Oct 2023 |
GBX |
341 |
345 |
340.787 |
343 |
343 |
+1 (+0.29%)
|
147,948 |
| 6 Oct 2023 |
GBX |
344 |
345 |
340.0784 |
342 |
342 |
0.0 (0.0%)
|
63,807 |
| 5 Oct 2023 |
GBX |
348 |
348 |
342 |
342 |
342 |
-2 (-0.58%)
|
79,324 |
| 4 Oct 2023 |
GBX |
345 |
348 |
341.88 |
344 |
344 |
-3 (-0.86%)
|
80,208 |
| 3 Oct 2023 |
GBX |
352 |
354.55 |
346 |
347 |
347 |
-4 (-1.14%)
|
39,312 |
| 2 Oct 2023 |
GBX |
355 |
359.25 |
351 |
351 |
351 |
-2 (-0.57%)
|
79,291 |
