Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jpmorgan U.s. V (JVAL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 47.70 47.70 47.70 47.7615 102
18th Sep 2025 (Thu) 47.56 47.8957 47.56 47.8957 22
17th Sep 2025 (Wed) 47.56 47.56 47.37 47.37 193
16th Sep 2025 (Tue) 47.20 47.20 47.20 47.3627 128
15th Sep 2025 (Mon) 47.46 47.46 47.3859 47.3859 15
12th Sep 2025 (Fri) 47.46 47.46 47.46 47.33 208
11th Sep 2025 (Thu) 47.41 47.41 47.41 47.6493 307
10th Sep 2025 (Wed) 47.06 47.06 47.06 47.0939 100
9th Sep 2025 (Tue) 46.89 46.89 46.88 46.921 179
8th Sep 2025 (Mon) 46.78 46.78 46.78 46.9867 68
5th Sep 2025 (Fri) 46.82 46.88 46.79 46.9801 1,300
4th Sep 2025 (Thu) 46.55 46.55 46.55 46.752 130
3rd Sep 2025 (Wed) 46.22 46.22 46.21 46.3525 505
2nd Sep 2025 (Tue) 46.45 46.45 46.2496 46.2496 7
1st Sep 2025 (Mon) 46.45 46.45 46.45 46.53 100
29th Aug 2025 (Fri) 46.45 46.45 46.45 46.53 100
28th Aug 2025 (Thu) 46.65 46.65 46.60 46.7435 179
27th Aug 2025 (Wed) 46.41 46.7166 46.41 46.7166 111
26th Aug 2025 (Tue) 46.41 46.41 46.41 46.4401 229
25th Aug 2025 (Mon) 46.49 46.53 46.46 46.4503 1,148
22nd Aug 2025 (Fri) 46.06 46.69 46.06 46.6072 1,005
21st Aug 2025 (Thu) 45.51 45.51 45.51 45.55 223
20th Aug 2025 (Wed) 45.48 45.63 45.48 45.61 958
19th Aug 2025 (Tue) 45.71 45.71 45.71 45.7589 335
18th Aug 2025 (Mon) 45.77 45.77 45.74 45.7851 1,406
15th Aug 2025 (Fri) 45.77 45.77 45.77 45.7336 219
14th Aug 2025 (Thu) 45.81 45.94 45.72 45.9221 919
13th Aug 2025 (Wed) 45.50 46.14 45.50 46.14 0
12th Aug 2025 (Tue) 45.50 45.50 45.50 45.50 0
11th Aug 2025 (Mon) 44.88 44.88 44.64 44.64 92
8th Aug 2025 (Fri) 44.88 44.94 44.85 44.86 1,027
7th Aug 2025 (Thu) 44.62 44.62 44.59 44.59 0
6th Aug 2025 (Wed) 44.62 44.6785 44.62 44.6785 0
5th Aug 2025 (Tue) 44.62 44.75 44.46 44.70 612
4th Aug 2025 (Mon) 45.43 45.43 44.7591 44.7591 34
1st Aug 2025 (Fri) 45.43 45.43 44.1388 44.1388 0
31st Jul 2025 (Thu) 45.43 45.43 44.7197 44.7197 0
30th Jul 2025 (Wed) 45.43 45.43 45.03 45.12 300
29th Jul 2025 (Tue) 45.59 45.59 45.4258 45.4258 0
28th Jul 2025 (Mon) 45.59 45.66 45.49 45.5458 2,464
25th Jul 2025 (Fri) 45.49 45.6059 45.49 45.6059 50
24th Jul 2025 (Thu) 45.49 45.49 45.49 45.43 416
23rd Jul 2025 (Wed) 45.61 45.61 45.61 45.781 259
22nd Jul 2025 (Tue) 45.22 45.46 45.20 45.404 2,082
FTSE 100 Latest
Value9,224.80
Change8.13