JPMorgan Japanese Smaller Companies Investment Trust Historic Prices

 
     
Date Open High Low Close Volume
May 21, 2019 383.44 387.60 383.00 384.50 60,624
May 20, 2019 389.90 390.70 383.00 387.50 115,355
May 17, 2019 388.50 388.50 385.00 387.00 70,021
May 16, 2019 391.00 393.00 387.55 388.00 51,225
May 15, 2019 393.00 393.00 390.00 391.50 96,620
May 14, 2019 390.82 395.00 390.82 390.00 18,393
May 13, 2019 395.84 395.84 387.75 392.00 65,420
May 10, 2019 396.00 397.00 390.31 392.00 90,985
May 9, 2019 396.24 397.00 389.64 393.00 105,191
May 8, 2019 392.80 397.00 392.80 394.00 77,246
May 7, 2019 393.38 398.00 392.00 394.00 92,995
May 6, 2019 398.40 0.00 0.00 398.50 0
May 3, 2019 398.40 401.06 397.00 398.50 101,007
May 2, 2019 397.72 401.00 396.90 399.00 68,728
May 1, 2019 398.32 399.40 396.00 397.50 34,494
Apr 30, 2019 395.00 399.00 394.00 397.00 82,294
Apr 29, 2019 393.00 395.00 388.99 395.00 52,021
Apr 26, 2019 390.60 393.00 384.00 388.00 33,734
Apr 25, 2019 386.21 390.00 383.00 383.50 70,559
Apr 24, 2019 385.37 387.68 384.00 385.00 76,017
Apr 23, 2019 386.08 387.00 385.00 385.50 116,671
Apr 22, 2019 385.11 0.00 0.00 384.50 0
Apr 19, 2019 385.11 386.52 381.80 384.50 197,783
Apr 18, 2019 385.11 386.52 381.80 384.50 197,783
Apr 17, 2019 383.40 387.64 381.86 383.00 29,451
Apr 16, 2019 382.95 389.00 380.00 380.00 102,309
Apr 15, 2019 384.00 386.00 380.24 383.00 85,071
Apr 12, 2019 374.20 379.00 369.00 379.00 109,897
Apr 11, 2019 379.00 379.00 370.00 372.50 62,058
Apr 10, 2019 382.80 383.11 377.84 382.00 138,778
Apr 9, 2019 383.67 383.67 378.70 376.50 68,037
Apr 8, 2019 375.20 384.00 375.20 378.00 113,909
Apr 5, 2019 378.02 384.00 376.98 379.50 29,195
Apr 4, 2019 380.12 380.12 372.33 377.50 43,709
Apr 3, 2019 382.35 383.50 374.00 374.00 216,710
Apr 2, 2019 374.75 378.00 370.00 374.00 90,664
Apr 1, 2019 389.00 389.00 373.00 376.00 80,886
Mar 29, 2019 375.00 380.00 370.60 376.00 210,037
Mar 28, 2019 370.00 378.00 368.00 372.00 247,536
Mar 27, 2019 365.00 371.88 365.00 367.00 26,053
Mar 26, 2019 365.00 372.00 365.00 367.00 120,141
Mar 25, 2019 360.00 364.00 354.80 364.00 46,446
Mar 22, 2019 378.00 378.00 369.55 372.00 33,134
Mar 21, 2019 373.00 378.00 367.54 377.00 33,432
Mar 20, 2019 373.00 373.00 368.50 369.50 49,151
Mar 19, 2019 371.00 373.00 363.90 373.00 13,400
Mar 18, 2019 360.11 372.00 360.11 368.50 100,864
Mar 15, 2019 361.08 366.68 361.00 361.00 23,173
Mar 14, 2019 367.00 369.00 360.00 363.50 75,413
Mar 13, 2019 373.00 375.00 371.00 373.50 4,636
Showing 1 to 50 of 261