Nasdaq - Delayed Quote USD

VY JPMorgan Mid Cap Value S (IJMSX)

16.58 -0.15 (-0.90%)
As of 8:05 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 16.58 16.58 16.58 16.58 16.58 -
Nov 13, 2024 16.73 16.73 16.73 16.73 16.73 -
Nov 12, 2024 16.73 16.73 16.73 16.73 16.73 -
Nov 11, 2024 16.84 16.84 16.84 16.84 16.84 -
Nov 8, 2024 16.73 16.73 16.73 16.73 16.73 -
Nov 7, 2024 16.63 16.63 16.63 16.63 16.63 -
Nov 6, 2024 16.70 16.70 16.70 16.70 16.70 -
Nov 5, 2024 16.13 16.13 16.13 16.13 16.13 -
Nov 4, 2024 15.99 15.99 15.99 15.99 15.99 -
Nov 1, 2024 15.95 15.95 15.95 15.95 15.95 -
Oct 31, 2024 16.00 16.00 16.00 16.00 16.00 -
Oct 30, 2024 16.16 16.16 16.16 16.16 16.16 -
Oct 29, 2024 16.11 16.11 16.11 16.11 16.11 -
Oct 28, 2024 16.19 16.19 16.19 16.19 16.19 -
Oct 25, 2024 16.08 16.08 16.08 16.08 16.08 -
Oct 24, 2024 16.25 16.25 16.25 16.25 16.25 -
Oct 23, 2024 16.24 16.24 16.24 16.24 16.24 -
Oct 22, 2024 16.22 16.22 16.22 16.22 16.22 -
Oct 21, 2024 16.32 16.32 16.32 16.32 16.32 -
Oct 18, 2024 16.47 16.47 16.47 16.47 16.47 -
Oct 17, 2024 16.43 16.43 16.43 16.43 16.43 -
Oct 16, 2024 16.38 16.38 16.38 16.38 16.38 -
Oct 15, 2024 16.26 16.26 16.26 16.26 16.26 -
Oct 14, 2024 16.28 16.28 16.28 16.28 16.28 -
Oct 11, 2024 16.16 16.16 16.16 16.16 16.16 -
Oct 10, 2024 15.97 15.97 15.97 15.97 15.97 -
Oct 9, 2024 16.02 16.02 16.02 16.02 16.02 -
Oct 8, 2024 15.91 15.91 15.91 15.91 15.91 -
Oct 7, 2024 15.89 15.89 15.89 15.89 15.89 -
Oct 4, 2024 16.04 16.04 16.04 16.04 16.04 -
Oct 3, 2024 15.89 15.89 15.89 15.89 15.89 -
Oct 2, 2024 15.97 15.97 15.97 15.97 15.97 -
Oct 1, 2024 15.99 15.99 15.99 15.99 15.99 -
Sep 30, 2024 16.07 16.07 16.07 16.07 16.07 -
Sep 27, 2024 16.05 16.05 16.05 16.05 16.05 -
Sep 26, 2024 16.01 16.01 16.01 16.01 16.01 -
Sep 25, 2024 15.89 15.89 15.89 15.89 15.89 -
Sep 24, 2024 15.99 15.99 15.99 15.99 15.99 -
Sep 23, 2024 16.02 16.02 16.02 16.02 16.02 -
Sep 20, 2024 15.94 15.94 15.94 15.94 15.94 -
Sep 19, 2024 16.01 16.01 16.01 16.01 16.01 -
Sep 18, 2024 15.82 15.82 15.82 15.82 15.82 -
Sep 17, 2024 15.85 15.85 15.85 15.85 15.85 -
Sep 16, 2024 15.80 15.80 15.80 15.80 15.80 -
Sep 13, 2024 15.67 15.67 15.67 15.67 15.67 -
Sep 12, 2024 15.50 15.50 15.50 15.50 15.50 -
Sep 11, 2024 15.40 15.40 15.40 15.40 15.40 -
Sep 10, 2024 15.43 15.43 15.43 15.43 15.43 -
Sep 9, 2024 15.45 15.45 15.45 15.45 15.45 -
Sep 6, 2024 15.34 15.34 15.34 15.34 15.34 -
Sep 5, 2024 15.51 15.51 15.51 15.51 15.51 -
Sep 4, 2024 15.63 15.63 15.63 15.63 15.63 -
Sep 3, 2024 15.68 15.68 15.68 15.68 15.68 -
Aug 30, 2024 15.87 15.87 15.87 15.87 15.87 -
Aug 29, 2024 15.75 15.75 15.75 15.75 15.75 -
Aug 28, 2024 15.66 15.66 15.66 15.66 15.66 -
Aug 27, 2024 15.69 15.69 15.69 15.69 15.69 -
Aug 26, 2024 15.71 15.71 15.71 15.71 15.71 -
Aug 23, 2024 15.72 15.72 15.72 15.72 15.72 -
Aug 22, 2024 15.49 15.49 15.49 15.49 15.49 -
Aug 21, 2024 15.49 15.49 15.49 15.49 15.49 -
Aug 20, 2024 15.37 15.37 15.37 15.37 15.37 -
Aug 19, 2024 15.44 15.44 15.44 15.44 15.44 -
Aug 16, 2024 15.34 15.34 15.34 15.34 15.34 -
Aug 15, 2024 15.29 15.29 15.29 15.29 15.29 -
Aug 14, 2024 15.11 15.11 15.11 15.11 15.11 -
Aug 13, 2024 15.07 15.07 15.07 15.07 15.07 -
Aug 12, 2024 14.93 14.93 14.93 14.93 14.93 -
Aug 9, 2024 15.02 15.02 15.02 15.02 15.02 -
Aug 8, 2024 14.99 14.99 14.99 14.99 14.99 -
Aug 7, 2024 14.75 14.75 14.75 14.75 14.75 -
Aug 6, 2024 14.84 14.84 14.84 14.84 14.84 -
Aug 5, 2024 14.69 14.69 14.69 14.69 14.69 -
Aug 2, 2024 0.00 Dividend
Aug 2, 2024 15.07 15.07 15.07 15.07 15.07 -
Aug 2, 2024 0.80 Capital Gains
Aug 1, 2024 16.13 16.13 16.13 16.13 15.33 -
Jul 31, 2024 16.30 16.30 16.30 16.30 15.49 -
Jul 30, 2024 16.25 16.25 16.25 16.25 15.44 -
Jul 29, 2024 16.13 16.13 16.13 16.13 15.33 -
Jul 26, 2024 16.10 16.10 16.10 16.10 15.30 -
Jul 25, 2024 15.83 15.83 15.83 15.83 15.04 -
Jul 24, 2024 15.70 15.70 15.70 15.70 14.92 -
Jul 23, 2024 15.87 15.87 15.87 15.87 15.08 -
Jul 22, 2024 15.92 15.92 15.92 15.92 15.13 -
Jul 19, 2024 15.78 15.78 15.78 15.78 14.99 -
Jul 18, 2024 15.91 15.91 15.91 15.91 15.12 -
Jul 17, 2024 16.00 16.00 16.00 16.00 15.20 -
Jul 16, 2024 16.01 16.01 16.01 16.01 15.21 -
Jul 15, 2024 15.71 15.71 15.71 15.71 14.93 -
Jul 12, 2024 15.68 15.68 15.68 15.68 14.90 -
Jul 11, 2024 15.57 15.57 15.57 15.57 14.79 -
Jul 10, 2024 15.34 15.34 15.34 15.34 14.58 -
Jul 9, 2024 15.19 15.19 15.19 15.19 14.43 -
Jul 8, 2024 15.22 15.22 15.22 15.22 14.46 -
Jul 5, 2024 15.17 15.17 15.17 15.17 14.41 -
Jul 3, 2024 15.25 15.25 15.25 15.25 14.49 -
Jul 2, 2024 15.26 15.26 15.26 15.26 14.50 -
Jul 1, 2024 15.20 15.20 15.20 15.20 14.44 -
Jun 28, 2024 15.34 15.34 15.34 15.34 14.58 -
Jun 27, 2024 15.28 15.28 15.28 15.28 14.52 -
Jun 26, 2024 15.29 15.29 15.29 15.29 14.53 -
Jun 25, 2024 15.38 15.38 15.38 15.38 14.61 -
Jun 24, 2024 15.56 15.56 15.56 15.56 14.78 -
Jun 21, 2024 15.43 15.43 15.43 15.43 14.66 -
Jun 20, 2024 15.43 15.43 15.43 15.43 14.66 -
Jun 18, 2024 15.44 15.44 15.44 15.44 14.67 -
Jun 17, 2024 15.38 15.38 15.38 15.38 14.61 -
Jun 14, 2024 15.25 15.25 15.25 15.25 14.49 -
Jun 13, 2024 15.40 15.40 15.40 15.40 14.63 -
Jun 12, 2024 15.44 15.44 15.44 15.44 14.67 -
Jun 11, 2024 15.33 15.33 15.33 15.33 14.57 -
Jun 10, 2024 15.45 15.45 15.45 15.45 14.68 -
Jun 7, 2024 15.44 15.44 15.44 15.44 14.67 -
Jun 6, 2024 15.48 15.48 15.48 15.48 14.71 -
Jun 5, 2024 15.53 15.53 15.53 15.53 14.76 -
Jun 4, 2024 15.46 15.46 15.46 15.46 14.69 -
Jun 3, 2024 15.58 15.58 15.58 15.58 14.80 -
May 31, 2024 15.69 15.69 15.69 15.69 14.91 -
May 30, 2024 15.48 15.48 15.48 15.48 14.71 -
May 29, 2024 15.32 15.32 15.32 15.32 14.56 -
May 28, 2024 15.48 15.48 15.48 15.48 14.71 -
May 24, 2024 15.63 15.63 15.63 15.63 14.85 -
May 23, 2024 15.54 15.54 15.54 15.54 14.77 -
May 22, 2024 15.76 15.76 15.76 15.76 14.97 -
May 21, 2024 15.84 15.84 15.84 15.84 15.05 -
May 20, 2024 15.84 15.84 15.84 15.84 15.05 -
May 17, 2024 15.88 15.88 15.88 15.88 15.09 -
May 16, 2024 15.83 15.83 15.83 15.83 15.04 -
May 15, 2024 15.90 15.90 15.90 15.90 15.11 -
May 14, 2024 15.81 15.81 15.81 15.81 15.02 -
May 13, 2024 15.77 15.77 15.77 15.77 14.98 -
May 10, 2024 15.80 15.80 15.80 15.80 15.01 -
May 9, 2024 15.77 15.77 15.77 15.77 14.98 -
May 8, 2024 15.63 15.63 15.63 15.63 14.85 -
May 7, 2024 15.60 15.60 15.60 15.60 14.82 -
May 6, 2024 15.55 15.55 15.55 15.55 14.77 -
May 3, 2024 15.40 15.40 15.40 15.40 14.63 -
May 2, 2024 15.30 15.30 15.30 15.30 14.54 -
May 1, 2024 15.21 15.21 15.21 15.21 14.45 -
Apr 30, 2024 15.28 15.28 15.28 15.28 14.52 -
Apr 29, 2024 15.52 15.52 15.52 15.52 14.75 -
Apr 26, 2024 15.42 15.42 15.42 15.42 14.65 -
Apr 25, 2024 15.40 15.40 15.40 15.40 14.63 -
Apr 24, 2024 15.43 15.43 15.43 15.43 14.66 -
Apr 23, 2024 15.41 15.41 15.41 15.41 14.64 -
Apr 22, 2024 15.32 15.32 15.32 15.32 14.56 -
Apr 19, 2024 15.20 15.20 15.20 15.20 14.44 -
Apr 18, 2024 15.09 15.09 15.09 15.09 14.34 -
Apr 17, 2024 15.08 15.08 15.08 15.08 14.33 -
Apr 16, 2024 15.12 15.12 15.12 15.12 14.37 -
Apr 15, 2024 15.22 15.22 15.22 15.22 14.46 -
Apr 12, 2024 15.32 15.32 15.32 15.32 14.56 -
Apr 11, 2024 15.50 15.50 15.50 15.50 14.73 -
Apr 10, 2024 15.60 15.60 15.60 15.60 14.82 -
Apr 9, 2024 15.87 15.87 15.87 15.87 15.08 -
Apr 8, 2024 15.86 15.86 15.86 15.86 15.07 -
Apr 5, 2024 15.80 15.80 15.80 15.80 15.01 -
Apr 4, 2024 15.70 15.70 15.70 15.70 14.92 -
Apr 3, 2024 15.90 15.90 15.90 15.90 15.11 -
Apr 2, 2024 15.88 15.88 15.88 15.88 15.09 -
Apr 1, 2024 16.02 16.02 16.02 16.02 15.22 -
Mar 28, 2024 16.15 16.15 16.15 16.15 15.35 -
Mar 27, 2024 16.07 16.07 16.07 16.07 15.27 -
Mar 26, 2024 15.80 15.80 15.80 15.80 15.01 -
Mar 25, 2024 15.83 15.83 15.83 15.83 15.04 -
Mar 22, 2024 15.86 15.86 15.86 15.86 15.07 -
Mar 21, 2024 15.96 15.96 15.96 15.96 15.16 -
Mar 20, 2024 15.82 15.82 15.82 15.82 15.03 -
Mar 19, 2024 15.67 15.67 15.67 15.67 14.89 -
Mar 18, 2024 15.57 15.57 15.57 15.57 14.79 -
Mar 15, 2024 15.56 15.56 15.56 15.56 14.78 -
Mar 14, 2024 15.54 15.54 15.54 15.54 14.77 -
Mar 13, 2024 15.66 15.66 15.66 15.66 14.88 -
Mar 12, 2024 15.66 15.66 15.66 15.66 14.88 -
Mar 11, 2024 15.63 15.63 15.63 15.63 14.85 -
Mar 8, 2024 15.59 15.59 15.59 15.59 14.81 -
Mar 7, 2024 15.61 15.61 15.61 15.61 14.83 -
Mar 6, 2024 15.51 15.51 15.51 15.51 14.74 -
Mar 5, 2024 15.45 15.45 15.45 15.45 14.68 -
Mar 4, 2024 15.51 15.51 15.51 15.51 14.74 -
Mar 1, 2024 15.42 15.42 15.42 15.42 14.65 -
Feb 29, 2024 15.39 15.39 15.39 15.39 14.62 -
Feb 28, 2024 15.33 15.33 15.33 15.33 14.57 -
Feb 27, 2024 15.31 15.31 15.31 15.31 14.55 -
Feb 26, 2024 15.23 15.23 15.23 15.23 14.47 -
Feb 23, 2024 15.31 15.31 15.31 15.31 14.55 -
Feb 22, 2024 15.24 15.24 15.24 15.24 14.48 -
Feb 21, 2024 15.13 15.13 15.13 15.13 14.38 -
Feb 20, 2024 15.06 15.06 15.06 15.06 14.31 -
Feb 16, 2024 15.07 15.07 15.07 15.07 14.32 -
Feb 15, 2024 15.12 15.12 15.12 15.12 14.37 -
Feb 14, 2024 14.88 14.88 14.88 14.88 14.14 -
Feb 13, 2024 14.73 14.73 14.73 14.73 14.00 -
Feb 12, 2024 14.98 14.98 14.98 14.98 14.23 -
Feb 9, 2024 14.85 14.85 14.85 14.85 14.11 -
Feb 8, 2024 14.85 14.85 14.85 14.85 14.11 -
Feb 7, 2024 14.82 14.82 14.82 14.82 14.08 -
Feb 6, 2024 14.76 14.76 14.76 14.76 14.02 -
Feb 5, 2024 14.71 14.71 14.71 14.71 13.98 -
Feb 2, 2024 14.87 14.87 14.87 14.87 14.13 -
Feb 1, 2024 14.88 14.88 14.88 14.88 14.14 -
Jan 31, 2024 14.71 14.71 14.71 14.71 13.98 -
Jan 30, 2024 14.91 14.91 14.91 14.91 14.17 -
Jan 29, 2024 14.88 14.88 14.88 14.88 14.14 -
Jan 26, 2024 14.79 14.79 14.79 14.79 14.05 -
Jan 25, 2024 14.77 14.77 14.77 14.77 14.03 -
Jan 24, 2024 14.61 14.61 14.61 14.61 13.88 -
Jan 23, 2024 14.70 14.70 14.70 14.70 13.97 -
Jan 22, 2024 14.73 14.73 14.73 14.73 14.00 -
Jan 19, 2024 14.64 14.64 14.64 14.64 13.91 -
Jan 18, 2024 14.51 14.51 14.51 14.51 13.79 -
Jan 17, 2024 14.45 14.45 14.45 14.45 13.73 -
Jan 16, 2024 14.56 14.56 14.56 14.56 13.83 -
Jan 12, 2024 14.63 14.63 14.63 14.63 13.90 -
Jan 11, 2024 14.67 14.67 14.67 14.67 13.94 -
Jan 10, 2024 14.74 14.74 14.74 14.74 14.01 -
Jan 9, 2024 14.73 14.73 14.73 14.73 14.00 -
Jan 8, 2024 14.78 14.78 14.78 14.78 14.04 -
Jan 5, 2024 14.67 14.67 14.67 14.67 13.94 -
Jan 4, 2024 14.60 14.60 14.60 14.60 13.87 -
Jan 3, 2024 14.61 14.61 14.61 14.61 13.88 -
Jan 2, 2024 14.82 14.82 14.82 14.82 14.08 -
Dec 29, 2023 14.78 14.78 14.78 14.78 14.04 -
Dec 28, 2023 14.85 14.85 14.85 14.85 14.11 -
Dec 27, 2023 14.81 14.81 14.81 14.81 14.07 -
Dec 26, 2023 0.15 Dividend
Dec 26, 2023 14.80 14.80 14.80 14.80 14.06 -
Dec 22, 2023 14.86 14.86 14.86 14.86 13.98 -
Dec 21, 2023 14.81 14.81 14.81 14.81 13.93 -
Dec 20, 2023 14.67 14.67 14.67 14.67 13.80 -
Dec 19, 2023 14.89 14.89 14.89 14.89 14.00 -
Dec 18, 2023 14.78 14.78 14.78 14.78 13.90 -
Dec 15, 2023 14.78 14.78 14.78 14.78 13.90 -
Dec 14, 2023 14.92 14.92 14.92 14.92 14.03 -
Dec 13, 2023 14.64 14.64 14.64 14.64 13.77 -
Dec 12, 2023 14.35 14.35 14.35 14.35 13.50 -
Dec 11, 2023 14.36 14.36 14.36 14.36 13.51 -
Dec 8, 2023 14.26 14.26 14.26 14.26 13.41 -
Dec 7, 2023 14.20 14.20 14.20 14.20 13.36 -
Dec 6, 2023 14.14 14.14 14.14 14.14 13.30 -
Dec 5, 2023 14.13 14.13 14.13 14.13 13.29 -
Dec 4, 2023 14.28 14.28 14.28 14.28 13.43 -
Dec 1, 2023 14.24 14.24 14.24 14.24 13.39 -
Nov 30, 2023 13.99 13.99 13.99 13.99 13.16 -
Nov 29, 2023 13.85 13.85 13.85 13.85 13.03 -
Nov 28, 2023 13.81 13.81 13.81 13.81 12.99 -
Nov 27, 2023 13.86 13.86 13.86 13.86 13.04 -
Nov 24, 2023 13.88 13.88 13.88 13.88 13.06 -
Nov 22, 2023 13.82 13.82 13.82 13.82 13.00 -
Nov 21, 2023 13.75 13.75 13.75 13.75 12.93 -
Nov 20, 2023 13.78 13.78 13.78 13.78 12.96 -
Nov 17, 2023 13.78 13.78 13.78 13.78 12.96 -
Nov 16, 2023 13.71 13.71 13.71 13.71 12.90 -
Nov 15, 2023 13.77 13.77 13.77 13.77 12.95 -

Related Tickers