JPMorgan U.S. Applied Data Science Value Fund Class R5 (JIVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.08
+0.44 (1.48%)
May 2, 2025, 4:00 PM EDT
JIVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 0.30% |
| May 6, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.87% |
| 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 | -2.92% |
| Apr 9, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 6.90% |
| 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% |
| Apr 2, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.62% |
| Apr 1, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.03% |
| Mar 31, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.05% |
| Mar 28, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.33% |
| Mar 27, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.74% |
| Mar 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.10% |
| Mar 25, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.35% |
| Mar 24, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 1.43% |
| Mar 21, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.42% |
| Mar 20, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.10% |
| Mar 19, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.72% |
| Mar 18, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.45% |
| Mar 17, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.32% |
| Mar 14, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.81% |
| Mar 13, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.83% |
| Mar 12, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.27% |
| Mar 11, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -1.02% |
| 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% |