JPMorgan U.S. Applied Data Science Value Fund Class R2 (JIVZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.37
+0.03 (0.10%)
Jun 2, 2025, 4:00 PM EDT
JIVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.99% |
| Jun 5, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.10% |
| Jun 4, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.37% |
| Jun 3, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.54% |
| Jun 2, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.10% |
| May 30, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.10% |
| May 29, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.41% |
| May 28, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.68% |
| May 27, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 1.52% |
| May 23, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.31% |
| May 22, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.45% |
| May 21, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.98% |
| May 20, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.30% |
| May 19, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.17% |
| May 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.91% |
| May 15, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.85% |
| May 14, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.54% |
| May 13, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.14% |
| May 12, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 2.29% |
| May 9, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| May 8, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.38% |
| May 7, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.28% |
| May 6, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.87% |
| May 5, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.45% |
| May 2, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 1.47% |
| May 1, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.10% |
| Apr 30, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.35% |
| Apr 29, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.49% |
| Apr 28, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.35% |
| Apr 25, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.07% |
| Apr 24, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.18% |
| Apr 23, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.87% |
| Apr 22, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 2.21% |
| Apr 21, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -1.92% |
| Apr 17, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.36% |
| Apr 16, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -1.18% |
| Apr 15, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.11% |
| Apr 14, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1.09% |
| Apr 11, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.28% |
| Apr 10, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -2.95% |
| Apr 9, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 6.93% |
| Apr 8, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.28% |
| Apr 7, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.49% |
| Apr 4, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -6.04% |
| Apr 3, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -4.37% |
| Apr 2, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.61% |
| Apr 1, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.03% |
| Mar 31, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.06% |
| Mar 28, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -1.35% |
| Mar 27, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.64% |