Skip to main content
logo
JPMorgan U.S. Applied Data Science Value Fund Class C (JIVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.93
-0.09 (-0.32%)
At close: Jul 11, 2025

JIVCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 11, 202527.9327.9327.9327.9327.93-0.32%
Jul 10, 202528.0228.0228.0228.0228.020.54%
Jul 9, 202527.8727.8727.8727.8727.870.14%
Jul 8, 202527.8327.8327.8327.8327.83-0.11%
Jul 7, 202527.8627.8627.8627.8627.86-8.45%
Jul 3, 202528.0828.0828.0830.4328.080.56%
Jul 2, 202527.9227.9227.9230.2627.920.20%
Jul 1, 202527.8727.8727.8730.2027.870.94%
Jun 30, 202527.6127.6127.6129.9227.610.40%
Jun 27, 202527.5027.5027.5029.8027.500.37%
Jun 26, 202527.4027.4027.4029.6927.400.37%
Jun 25, 202527.1727.1727.1729.5827.17-0.54%
Jun 24, 202527.3227.3227.3229.7427.320.68%
Jun 23, 202527.1427.1427.1429.5427.140.75%
Jun 20, 202526.9426.9426.9429.3226.940.14%
Jun 18, 202526.9026.9026.9029.2826.900.10%
Jun 17, 202526.8726.8726.8729.2526.87-0.81%
Jun 16, 202527.0927.0927.0929.4927.090.55%
Jun 13, 202526.9426.9426.9429.3326.94-0.98%
Jun 12, 202527.2127.2127.2129.6227.210.37%
Jun 11, 202527.1127.1127.1129.5127.11-0.07%
Jun 10, 202527.1327.1327.1329.5327.130.48%
Jun 9, 202527.0027.0027.0029.3927.000.07%
Jun 6, 202526.9826.9826.9829.3726.980.96%
Jun 5, 202526.7226.7226.7229.0926.72-0.10%
Jun 4, 202526.7526.7526.7529.1226.75-0.34%
Jun 3, 202526.8426.8426.8429.2226.840.52%
Jun 2, 202526.7126.7126.7129.0726.710.14%
May 30, 202526.6726.6726.6729.0326.670.07%
May 29, 202526.6526.6526.6529.0126.650.42%
May 28, 202526.5426.5426.5428.8926.54-0.69%
May 27, 202526.7226.7226.7229.0926.721.54%
May 23, 202526.3226.3226.3228.6526.32-0.31%
May 22, 202526.4026.4026.4028.7426.40-0.45%
May 21, 202526.5226.5226.5228.8726.52-2.00%
May 20, 202527.0627.0627.0629.4627.06-0.27%
May 19, 202527.1427.1427.1429.5427.140.17%
May 16, 202527.0927.0927.0929.4927.090.89%
May 15, 202526.8526.8526.8529.2326.850.90%
May 14, 202526.6126.6126.6128.9726.61-0.58%
May 13, 202526.7726.7726.7729.1426.77-0.14%
May 12, 202526.8126.8126.8129.1826.812.31%
May 9, 202526.2026.2026.2028.5226.20-
May 8, 202526.2026.2026.2028.5226.200.35%
May 7, 202526.1126.1126.1128.4226.110.28%
May 6, 202526.0426.0426.0428.3426.03-0.84%
May 5, 202526.2626.2626.2628.5826.26-0.45%
May 2, 202526.3826.3826.3828.7126.371.48%
May 1, 202525.9925.9925.9928.2925.99-0.11%
Apr 30, 202526.0226.0226.0228.3226.020.32%