JPMorgan U.S. Applied Data Science Value Fund Class R6 (JIVMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.90
+0.17 (0.55%)
Jun 16, 2025, 4:00 PM EDT
JIVMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.97% |
| Jun 12, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.36% |
| Jun 11, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.10% |
| Jun 10, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.49% |
| Jun 9, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.06% |
| Jun 6, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.98% |
| Jun 5, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.10% |
| Jun 4, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.36% |
| Jun 3, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.53% |
| Jun 2, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.13% |
| May 30, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.07% |
| May 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.43% |
| May 28, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.69% |
| May 27, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.53% |
| May 23, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.30% |
| May 22, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.46% |
| May 21, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.98% |
| May 20, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.29% |
| May 19, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.16% |
| May 16, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.91% |
| May 15, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.86% |
| May 14, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.56% |
| May 13, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.13% |
| May 12, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 2.31% |
| May 9, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| May 8, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.37% |
| May 7, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.27% |
| May 6, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.84% |
| May 5, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.47% |
| May 2, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.48% |
| May 1, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.10% |
| Apr 30, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.34% |
| Apr 29, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.48% |
| Apr 28, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.38% |
| Apr 25, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.07% |
| Apr 24, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.17% |
| Apr 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.87% |
| Apr 22, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 2.24% |
| Apr 21, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -1.92% |
| Apr 17, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.35% |
| Apr 16, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.18% |
| Apr 15, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.14% |
| Apr 14, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.12% |
| Apr 11, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.27% |
| Apr 10, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -2.95% |
| Apr 9, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 6.94% |
| Apr 8, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.27% |
| Apr 7, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.50% |
| Apr 4, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -6.03% |
| Apr 3, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -4.37% |