JPMorgan U.S. Applied Data Science Value Fund Class R5 (JIVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.89
+0.16 (0.52%)
Mar 7, 2025, 12:23 PM EST
JIVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.33% |
| Mar 7, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.52% |
| Mar 6, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -1.06% |
| Mar 5, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.81% |
| Mar 4, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -2.03% |
| Mar 3, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.94% |
| Feb 28, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.47% |
| Feb 27, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.22% |
| Feb 26, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.25% |
| Feb 25, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.13% |
| Feb 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.03% |
| Feb 21, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -1.35% |
| Feb 20, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.16% |
| Feb 19, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.50% |
| Feb 18, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.57% |
| Feb 14, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.09% |
| Feb 13, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.51% |
| Feb 12, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.57% |
| Feb 11, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.25% |
| Feb 10, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.29% |
| Feb 7, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.44% |
| Feb 6, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.16% |
| Feb 5, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.54% |
| Feb 4, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.38% |
| Feb 3, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.45% |
| Jan 31, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.54% |
| Jan 30, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.64% |
| Jan 29, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| Jan 28, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.79% |
| Jan 27, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.29% |
| Jan 24, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.16% |
| Jan 23, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.73% |
| Jan 22, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.45% |
| Jan 21, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 1.19% |
| Jan 17, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.48% |
| Jan 16, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.49% |
| Jan 15, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.38% |
| Jan 14, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.76% |
| Jan 13, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.84% |
| Jan 10, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -1.74% |
| Jan 8, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.30% |
| Jan 7, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.23% |
| Jan 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.03% |
| Jan 3, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 1.00% |
| Jan 2, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.07% |
| Dec 31, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.27% |
| Dec 30, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.99% |
| Dec 27, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.65% |
| Dec 26, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.10% |
| Dec 24, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.83% |