JPMORGAN INTERNATIONAL VALUE SMA FUND SMA (JTIVX) Exchange: NMFQS

Data as of Aug. 22, 2025

$13.87 ($0.00) 0.00%

JPMORGAN INTERNATIONAL VALUE SMA FUND SMA - Daily Information
Click for more stock information on JPMORGAN INTERNATIONAL VALUE SMA FUND SMA.
Daily Information Data
Date Aug. 22, 2025
Open $13.87
Previous Close $13.87
High $13.87
Low $13.87
Adjusted Open $13.87
Previous Adjusted Close $13.87
Adjusted High $13.87
Adjusted Low $13.87

About JPMORGAN INTERNATIONAL VALUE SMA FUND SMA (JTIVX)

DELISTED - The Fund is offered as a component of the JPMorgan International Value SMA Managed Account Strategy (“SMA Strategy”) to participants in separately managed account programs. As a result, the Fund’s holdings will depend on whether a particular security or instrument can be purchased directly on behalf of the participants in the separately managed account programs investing in the SMA Strategy. “International Value” in the Fund’s name is used to identify the Fund as a component of the SMA Strategy. The Fund is intended to be used as part of the SMA Strategy and not as a stand-alone international value strategy.The Fund invests primarily in equity securities from developed countries included in the Morgan Stanley Capital International (MSCI) Europe, Australasia and Far East (EAFE) Value Index (net of foreign withholding taxes), which is the Fund’s benchmark. The Fund typically does not invest in U.S. companies.Equity securities in which the Fund invests are common stocks, preferred stocks, convertible securities, depositary receipts, rights and warrants to buy common stocks and privately placed securities.The Fund’s sector weightings generally approximate those of the MSCI EAFE Value Index, although the Fund does not seek to mirror the index in its choice of individual securities. In choosing securities, the Fund emphasizes those that are ranked as undervalued according to the proprietary research of the adviser while underweighting or avoiding those that appear overvalued.The Fund may invest in securities denominated in U.S. dollars, other major reserve currencies, such as the euro, yen and pound sterling, and currencies of other countries in which it can invest.The Fund may invest in securities across all market capitalizations, although the Fund may invest a significant portion of its assets in companies of any one particular market capitalization category.The Fund may utilize currency forwards to reduce currency deviations, where practical, for the purpose of risk management. The Fund may also use exchange-traded futures for the efficient management of cash flows.Investment Process: In managing the Fund, the adviser employs a process that combines fundamental research for identifying portfolio securities and currency management decisions.Various models are used to quantify the adviser’s fundamental stock research, producing a ranking of companies in each industry group according to their relative value. The Fund’s management team then buys and sells securities, using the research and valuation rankings as well as its assessment of other factors, including:value characteristics such as low price-to-book and price-to-earnings ratios;catalysts that could trigger a change in a security’s price;potential reward compared to potential risk; andtemporary mispricings caused by market overreactions.The Fund has access to the adviser’s currency specialists in determining the extent and nature of the Fund’s exposure to various foreign currencies.The Fund may invest a substantial part of its assets in just one region or country.

Historical Stock Data for JPMORGAN INTERNATIONAL VALUE SMA FUND SMA (JTIVX)

Date Open High Low Close Adj.Close Volume
2018-11-21 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-11-20 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-11-19 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-11-16 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-11-15 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-11-14 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-11-13 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-11-12 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-11-09 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-11-08 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-11-07 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-11-06 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-11-05 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-11-02 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-11-01 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-31 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-30 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-29 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-26 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-25 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-24 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-23 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-22 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-19 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-18 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-17 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-16 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-15 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-12 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-11 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-10 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-09 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-08 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-05 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-04 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-03 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-02 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-10-01 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-28 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-27 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-26 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-25 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-24 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-21 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-20 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-19 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-18 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-17 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-14 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-13 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-12 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-11 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-10 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-07 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-06 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-05 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-09-04 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-31 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-30 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-29 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-28 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-27 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-24 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-23 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-22 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-21 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-20 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-17 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-16 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-15 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-14 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-13 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-10 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-09 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-08 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-07 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-06 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-03 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-02 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-08-01 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-31 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-30 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-27 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-26 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-25 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-24 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-23 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-20 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-19 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-18 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-17 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-16 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-13 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-12 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-11 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-10 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-09 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-06 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-05 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-03 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-07-02 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-29 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-28 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-27 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-26 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-25 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-22 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-21 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-20 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-19 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-18 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-15 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-14 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-13 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-12 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-11 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-08 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-07 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-06 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-05 $13.87 $13.87 $13.87 $13.87 $13.87 0
2018-06-04 $13.86 $13.86 $13.86 $13.86 $13.86 0
2018-06-01 $14.06 $14.06 $14.06 $14.06 $14.06 0
2018-05-31 $13.89 $13.89 $13.89 $13.89 $13.89 0
2018-05-30 $13.96 $13.96 $13.96 $13.96 $13.96 0
2018-05-29 $13.86 $13.86 $13.86 $13.86 $13.86 0
2018-05-25 $14.15 $14.15 $14.15 $14.15 $14.15 0
2018-05-24 $14.27 $14.27 $14.27 $14.27 $14.27 0
2018-05-23 $14.43 $14.43 $14.43 $14.43 $14.43 0
2018-05-22 $14.55 $14.55 $14.55 $14.55 $14.55 0
2018-05-21 $14.50 $14.50 $14.50 $14.50 $14.50 0
2018-05-18 $14.40 $14.40 $14.40 $14.40 $14.40 0
2018-05-17 $14.49 $14.49 $14.49 $14.49 $14.49 0
2018-05-16 $14.47 $14.47 $14.47 $14.47 $14.47 0
2018-05-15 $14.46 $14.46 $14.46 $14.46 $14.46 0
2018-05-14 $14.54 $14.54 $14.54 $14.54 $14.54 0
2018-05-11 $14.60 $14.60 $14.60 $14.60 $14.60 0
2018-05-10 $14.53 $14.53 $14.53 $14.53 $14.53 0
2018-05-09 $14.45 $14.45 $14.45 $14.45 $14.45 0
2018-05-08 $14.42 $14.42 $14.42 $14.42 $14.42 0
2018-05-07 $14.42 $14.42 $14.42 $14.42 $14.42 0
2018-05-04 $14.45 $14.45 $14.45 $14.45 $14.45 0
2018-05-03 $14.45 $14.45 $14.45 $14.45 $14.45 0
2018-05-02 $14.43 $14.43 $14.43 $14.43 $14.43 0
2018-05-01 $14.45 $14.45 $14.45 $14.45 $14.45 0
2018-04-30 $14.48 $14.48 $14.48 $14.48 $14.48 0
2018-04-27 $14.54 $14.54 $14.54 $14.54 $14.54 0
2018-04-26 $14.53 $14.53 $14.53 $14.53 $14.53 0
2018-04-25 $14.54 $14.54 $14.54 $14.54 $14.54 0
2018-04-24 $14.58 $14.58 $14.58 $14.58 $14.58 0
2018-04-23 $14.59 $14.59 $14.59 $14.59 $14.59 0
2018-04-20 $14.63 $14.63 $14.63 $14.63 $14.63 0
2018-04-19 $14.69 $14.69 $14.69 $14.69 $14.69 0
2018-04-18 $14.67 $14.67 $14.67 $14.67 $14.67 0
2018-04-17 $14.59 $14.59 $14.59 $14.59 $14.59 0
2018-04-16 $14.54 $14.54 $14.54 $14.54 $14.54 0
2018-04-13 $14.45 $14.45 $14.45 $14.45 $14.45 0
2018-04-12 $14.45 $14.45 $14.45 $14.45 $14.45 0
2018-04-11 $14.43 $14.43 $14.43 $14.43 $14.43 0
2018-04-10 $14.56 $14.56 $14.56 $14.56 $14.56 0
2018-04-09 $14.40 $14.40 $14.40 $14.40 $14.40 0
2018-04-06 $14.31 $14.31 $14.31 $14.31 $14.31 0
2018-04-05 $14.50 $14.50 $14.50 $14.50 $14.50 0
2018-04-04 $14.38 $14.38 $14.38 $14.38 $14.38 0
2018-04-03 $14.35 $14.35 $14.35 $14.35 $14.35 0
2018-04-02 $14.24 $14.24 $14.24 $14.24 $14.24 0
2018-03-29 $14.48 $14.48 $14.48 $14.48 $14.48 0
2018-03-28 $14.25 $14.25 $14.25 $14.25 $14.25 0
2018-03-27 $14.19 $14.19 $14.19 $14.19 $14.19 0
2018-03-26 $14.29 $14.29 $14.29 $14.29 $14.29 0
2018-03-23 $14.01 $14.01 $14.01 $14.01 $14.01 0
2018-03-22 $14.21 $14.21 $14.21 $14.21 $14.21 0
2018-03-21 $14.50 $14.50 $14.50 $14.50 $14.50 0
2018-03-20 $14.49 $14.49 $14.49 $14.49 $14.49 0
2018-03-19 $14.46 $14.46 $14.46 $14.46 $14.46 0
2018-03-16 $14.60 $14.60 $14.60 $14.60 $14.60 0
2018-03-15 $14.63 $14.63 $14.63 $14.63 $14.63 0
2018-03-14 $14.60 $14.60 $14.60 $14.60 $14.60 0
2018-03-13 $14.63 $14.63 $14.63 $14.63 $14.63 0
2018-03-12 $14.69 $14.69 $14.69 $14.69 $14.69 0
2018-03-09 $14.67 $14.67 $14.67 $14.67 $14.67 0
2018-03-08 $14.60 $14.60 $14.60 $14.60 $14.60 0
2018-03-07 $14.64 $14.64 $14.64 $14.64 $14.64 0
2018-03-06 $14.55 $14.55 $14.55 $14.55 $14.55 0
2018-03-05 $14.46 $14.46 $14.46 $14.46 $14.46 0
2018-03-02 $14.42 $14.42 $14.42 $14.42 $14.42 0
2018-03-01 $14.36 $14.36 $14.36 $14.36 $14.36 0
2018-02-28 $14.54 $14.54 $14.54 $14.54 $14.54 0
2018-02-27 $14.63 $14.63 $14.63 $14.63 $14.63 0
2018-02-26 $14.80 $14.80 $14.80 $14.80 $14.80 0
2018-02-23 $14.72 $14.72 $14.72 $14.72 $14.72 0
2018-02-22 $14.55 $14.55 $14.55 $14.55 $14.55 0
2018-02-21 $14.53 $14.53 $14.53 $14.53 $14.53 0
2018-02-20 $14.61 $14.61 $14.61 $14.61 $14.61 0
2018-02-16 $14.69 $14.69 $14.69 $14.69 $14.69 0
2018-02-15 $14.65 $14.65 $14.65 $14.65 $14.65 0
2018-02-14 $14.54 $14.54 $14.54 $14.54 $14.54 0
2018-02-13 $14.31 $14.31 $14.31 $14.31 $14.31 0
2018-02-12 $14.38 $14.38 $14.38 $14.38 $14.38 0
2018-02-09 $14.20 $14.20 $14.20 $14.20 $14.20 0
2018-02-08 $14.07 $14.07 $14.07 $14.07 $14.07 0
2018-02-07 $14.39 $14.39 $14.39 $14.39 $14.39 0
2018-02-06 $14.59 $14.59 $14.59 $14.59 $14.59 0
2018-02-05 $14.32 $14.32 $14.32 $14.32 $14.32 0
2018-02-02 $14.89 $14.89 $14.89 $14.89 $14.89 0
2018-02-01 $15.17 $15.17 $15.17 $15.17 $15.17 0
2018-01-31 $15.12 $15.12 $15.12 $15.12 $15.12 0
2018-01-30 $15.23 $15.23 $15.23 $15.23 $15.23 0
2018-01-29 $15.41 $15.41 $15.41 $15.41 $15.41 0
2018-01-26 $15.58 $15.58 $15.58 $15.58 $15.58 0
2018-01-25 $15.47 $15.47 $15.47 $15.47 $15.47 0
2018-01-24 $15.51 $15.51 $15.51 $15.51 $15.51 0
2018-01-23 $15.42 $15.42 $15.42 $15.42 $15.42 0
2018-01-22 $15.30 $15.30 $15.30 $15.30 $15.30 0
2018-01-19 $15.18 $15.18 $15.18 $15.18 $15.18 0
2018-01-18 $15.07 $15.07 $15.07 $15.07 $15.07 0
2018-01-17 $15.13 $15.13 $15.13 $15.13 $15.13 0
2018-01-16 $15.05 $15.05 $15.05 $15.05 $15.05 0
2018-01-12 $15.06 $15.06 $15.06 $15.06 $15.06 0
2018-01-11 $14.95 $14.95 $14.95 $14.95 $14.95 0
2018-01-10 $14.84 $14.84 $14.84 $14.84 $14.84 0
2018-01-09 $14.80 $14.80 $14.80 $14.80 $14.80 0
2018-01-08 $14.76 $14.76 $14.76 $14.76 $14.76 0
2018-01-05 $14.75 $14.75 $14.75 $14.75 $14.75 0
2018-01-04 $14.68 $14.68 $14.68 $14.68 $14.68 0
2018-01-03 $14.46 $14.46 $14.46 $14.46 $14.46 0
2018-01-02 $14.40 $14.40 $14.40 $14.40 $14.40 0
2017-12-29 $14.27 $14.27 $14.27 $14.27 $14.27 0
2017-12-28 $14.28 $14.28 $14.28 $14.28 $14.28 0
2017-12-27 $14.24 $14.24 $14.24 $14.24 $14.24 0
2017-12-26 $14.17 $14.17 $14.17 $14.17 $14.17 0
2017-12-22 $14.18 $14.18 $14.18 $14.18 $14.18 0
2017-12-21 $14.14 $14.14 $14.14 $14.14 $14.14 0
2017-12-20 $14.13 $14.13 $14.13 $14.13 $14.13 0
2017-12-19 $14.63 $14.63 $14.63 $14.63 $14.12 0
2017-12-18 $14.64 $14.64 $14.64 $14.64 $14.13 0
2017-12-15 $14.45 $14.45 $14.45 $14.45 $13.94 0
2017-12-14 $14.48 $14.48 $14.48 $14.48 $13.97 0
2017-12-13 $14.56 $14.56 $14.56 $14.56 $14.05 0
2017-12-12 $14.55 $14.55 $14.55 $14.55 $14.04 0
2017-12-11 $14.53 $14.53 $14.53 $14.53 $14.02 0
2017-12-08 $14.45 $14.45 $14.45 $14.45 $13.94 0
2017-12-07 $14.30 $14.30 $14.30 $14.30 $13.80 0
2017-12-06 $14.23 $14.23 $14.23 $14.23 $13.73 0
2017-12-05 $14.33 $14.33 $14.33 $14.33 $13.83 0
2017-12-04 $14.32 $14.32 $14.32 $14.32 $13.82 0
2017-12-01 $14.35 $14.35 $14.35 $14.35 $13.85 0
2017-11-30 $14.50 $14.50 $14.50 $14.50 $13.99 0
2017-11-29 $14.50 $14.50 $14.50 $14.50 $13.99 0
2017-11-28 $14.49 $14.49 $14.49 $14.49 $13.98 0
2017-11-27 $14.41 $14.41 $14.41 $14.41 $13.90 0
2017-11-24 $14.55 $14.55 $14.55 $14.55 $14.04 0
2017-11-22 $14.43 $14.43 $14.43 $14.43 $13.92 0
2017-11-21 $14.38 $14.38 $14.38 $14.38 $13.88 0
2017-11-20 $14.32 $14.32 $14.32 $14.32 $13.82 0
2017-11-17 $14.32 $14.32 $14.32 $14.32 $13.82 0
2017-11-16 $14.38 $14.38 $14.38 $14.38 $13.88 0
2017-11-15 $14.21 $14.21 $14.21 $14.21 $13.71 0
2017-11-14 $14.31 $14.31 $14.31 $14.31 $13.81 0
2017-11-13 $14.34 $14.34 $14.34 $14.34 $13.84 0
2017-11-10 $14.41 $14.41 $14.41 $14.41 $13.90 0
2017-11-09 $14.43 $14.43 $14.43 $14.43 $13.92 0
2017-11-08 $14.54 $14.54 $14.54 $14.54 $14.03 0
2017-11-07 $14.46 $14.46 $14.46 $14.46 $13.95 0
2017-11-06 $14.40 $14.40 $14.40 $14.40 $13.90 0
2017-11-03 $14.38 $14.38 $14.38 $14.38 $13.88 0
2017-11-02 $14.40 $14.40 $14.40 $14.40 $13.90 0
2017-11-01 $14.33 $14.33 $14.33 $14.33 $13.83 0
2017-10-31 $14.24 $14.24 $14.24 $14.24 $13.74 0
2017-10-30 $14.13 $14.13 $14.13 $14.13 $13.63 0
2017-10-27 $14.11 $14.11 $14.11 $14.11 $13.62 0
2017-10-26 $14.06 $14.06 $14.06 $14.06 $13.57 0
2017-10-25 $14.16 $14.16 $14.16 $14.16 $13.66 0
2017-10-24 $14.22 $14.22 $14.22 $14.22 $13.72 0
2017-10-23 $14.14 $14.14 $14.14 $14.14 $13.64 0
2017-10-20 $14.20 $14.20 $14.20 $14.20 $13.70 0
2017-10-19 $14.20 $14.20 $14.20 $14.20 $13.70 0
2017-10-18 $14.22 $14.22 $14.22 $14.22 $13.72 0
2017-10-17 $14.19 $14.19 $14.19 $14.19 $13.69 0
2017-10-16 $14.19 $14.19 $14.19 $14.19 $13.69 0
2017-10-13 $14.18 $14.18 $14.18 $14.18 $13.68 0
2017-10-12 $14.12 $14.12 $14.12 $14.12 $13.63 0
2017-10-11 $14.14 $14.14 $14.14 $14.14 $13.64 0
2017-10-10 $14.06 $14.06 $14.06 $14.06 $13.57 0
2017-10-09 $13.99 $13.99 $13.99 $13.99 $13.50 0
2017-10-06 $13.99 $13.99 $13.99 $13.99 $13.50 0
2017-10-05 $13.96 $13.96 $13.96 $13.96 $13.47 0
2017-10-04 $13.98 $13.98 $13.98 $13.98 $13.49 0
2017-10-03 $13.99 $13.99 $13.99 $13.99 $13.50 0
2017-10-02 $13.89 $13.89 $13.89 $13.89 $13.40 0
2017-09-29 $13.90 $13.90 $13.90 $13.90 $13.41 0
2017-09-28 $13.79 $13.79 $13.79 $13.79 $13.31 0
2017-09-27 $13.77 $13.77 $13.77 $13.77 $13.29 0
2017-09-26 $13.69 $13.69 $13.69 $13.69 $13.21 0
2017-09-25 $13.70 $13.70 $13.70 $13.70 $13.22 0
2017-09-22 $13.77 $13.77 $13.77 $13.77 $13.29 0
2017-09-21 $13.75 $13.75 $13.75 $13.75 $13.27 0
2017-09-20 $13.77 $13.77 $13.77 $13.77 $13.29 0
2017-09-19 $13.79 $13.79 $13.79 $13.79 $13.31 0
2017-09-18 $13.75 $13.75 $13.75 $13.75 $13.27 0
2017-09-15 $13.69 $13.69 $13.69 $13.69 $13.21 0
2017-09-14 $13.61 $13.61 $13.61 $13.61 $13.13 0
2017-09-13 $13.65 $13.65 $13.65 $13.65 $13.17 0
2017-09-12 $13.71 $13.71 $13.71 $13.71 $13.23 0
2017-09-11 $13.61 $13.61 $13.61 $13.61 $13.13 0
2017-09-08 $13.54 $13.54 $13.54 $13.54 $13.07 0
2017-09-07 $13.49 $13.49 $13.49 $13.49 $13.02 0
2017-09-06 $13.41 $13.41 $13.41 $13.41 $12.94 0
2017-09-05 $13.35 $13.35 $13.35 $13.35 $12.88 0
2017-09-01 $13.42 $13.42 $13.42 $13.42 $12.95 0
2017-08-31 $13.41 $13.41 $13.41 $13.41 $12.94 0
2017-08-30 $13.35 $13.35 $13.35 $13.35 $12.88 0
2017-08-28 $13.45 $13.45 $13.45 $13.45 $12.98 0
2017-08-25 $13.43 $13.43 $13.43 $13.43 $12.96 0
2017-08-24 $13.34 $13.34 $13.34 $13.34 $12.87 0
2017-08-23 $13.30 $13.30 $13.30 $13.30 $12.83 0
2017-08-22 $13.35 $13.35 $13.35 $13.35 $12.88 0
2017-08-21 $13.24 $13.24 $13.24 $13.24 $12.78 0
2017-08-18 $13.22 $13.22 $13.22 $13.22 $12.76 0
2017-08-17 $13.21 $13.21 $13.21 $13.21 $12.75 0
2017-08-16 $13.29 $13.29 $13.29 $13.29 $12.82 0
2017-08-15 $13.16 $13.16 $13.16 $13.16 $12.70 0
2017-08-14 $13.19 $13.19 $13.19 $13.19 $12.73 0
2017-08-11 $13.12 $13.12 $13.12 $13.12 $12.66 0
2017-08-10 $13.13 $13.13 $13.13 $13.13 $12.67 0
2017-08-09 $13.36 $13.36 $13.36 $13.36 $12.89 0
2017-08-08 $13.46 $13.46 $13.46 $13.46 $12.99 0
2017-08-07 $13.52 $13.52 $13.52 $13.52 $13.05 0
2017-08-04 $13.50 $13.50 $13.50 $13.50 $13.03 0
2017-08-03 $13.46 $13.46 $13.46 $13.46 $12.99 0
2017-08-02 $13.42 $13.42 $13.42 $13.42 $12.95 0
2017-08-01 $13.48 $13.48 $13.48 $13.48 $13.01 0
2017-07-31 $13.39 $13.39 $13.39 $13.39 $12.92 0
2017-07-28 $13.38 $13.38 $13.38 $13.38 $12.91 0
2017-07-27 $13.41 $13.41 $13.41 $13.41 $12.94 0
2017-07-26 $13.38 $13.38 $13.38 $13.38 $12.91 0
2017-07-25 $13.38 $13.38 $13.38 $13.38 $12.91 0
2017-07-24 $13.36 $13.36 $13.36 $13.36 $12.89 0
2017-07-21 $13.38 $13.38 $13.38 $13.38 $12.91 0
2017-07-20 $13.45 $13.45 $13.45 $13.45 $12.98 0
2017-07-19 $13.39 $13.39 $13.39 $13.39 $12.92 0
2017-07-18 $13.33 $13.33 $13.33 $13.33 $12.86 0
2017-07-17 $13.32 $13.32 $13.32 $13.32 $12.85 0
2017-07-14 $13.34 $13.34 $13.34 $13.34 $12.87 0
2017-07-13 $13.22 $13.22 $13.22 $13.22 $12.76 0
2017-07-12 $13.19 $13.19 $13.19 $13.19 $12.73 0
2017-07-11 $13.15 $13.15 $13.15 $13.15 $12.69 0
2017-07-10 $13.10 $13.10 $13.10 $13.10 $12.64 0
2017-07-07 $13.08 $13.08 $13.08 $13.08 $12.62 0
2017-07-05 $13.04 $13.04 $13.04 $13.04 $12.58 0
2017-07-03 $13.04 $13.04 $13.04 $13.04 $12.58 0
2017-06-30 $12.94 $12.94 $12.94 $12.94 $12.49 0
2017-06-29 $12.92 $12.92 $12.92 $12.92 $12.47 0
2017-06-28 $12.96 $12.96 $12.96 $12.96 $12.51 0
2017-06-27 $12.80 $12.80 $12.80 $12.80 $12.35 0
2017-06-26 $12.76 $12.76 $12.76 $12.76 $12.31 0
2017-06-23 $12.75 $12.75 $12.75 $12.75 $12.30 0
2017-06-22 $12.77 $12.77 $12.77 $12.77 $12.32 0
2017-06-21 $12.76 $12.76 $12.76 $12.76 $12.31 0
2017-06-20 $12.76 $12.76 $12.76 $12.76 $12.31 0
2017-06-19 $12.84 $12.84 $12.84 $12.84 $12.39 0
2017-06-16 $12.76 $12.76 $12.76 $12.76 $12.31 0
2017-06-15 $12.73 $12.73 $12.73 $12.73 $12.28 0
2017-06-14 $12.87 $12.87 $12.87 $12.87 $12.42 0
2017-06-13 $12.88 $12.88 $12.88 $12.88 $12.43 0
2017-06-12 $12.85 $12.85 $12.85 $12.85 $12.40 0
2017-06-09 $12.87 $12.87 $12.87 $12.87 $12.42 0
2017-06-08 $12.91 $12.91 $12.91 $12.91 $12.46 0
2017-06-07 $12.97 $12.97 $12.97 $12.97 $12.52 0
2017-06-06 $12.87 $12.87 $12.87 $12.87 $12.42 0
2017-06-05 $12.94 $12.94 $12.94 $12.94 $12.49 0
2017-06-02 $13.00 $13.00 $13.00 $13.00 $12.54 0
2017-06-01 $12.82 $12.82 $12.82 $12.82 $12.37 0
2017-05-31 $12.71 $12.71 $12.71 $12.71 $12.26 0
2017-05-30 $12.73 $12.73 $12.73 $12.73 $12.28 0
2017-05-26 $12.79 $12.79 $12.79 $12.79 $12.34 0
2017-05-25 $12.82 $12.82 $12.82 $12.82 $12.37 0
2017-05-24 $12.82 $12.82 $12.82 $12.82 $12.37 0
2017-05-23 $12.80 $12.80 $12.80 $12.80 $12.35 0
2017-05-22 $12.84 $12.84 $12.84 $12.84 $12.39 0
2017-05-19 $12.83 $12.83 $12.83 $12.83 $12.38 0
2017-05-18 $12.73 $12.73 $12.73 $12.73 $12.28 0
2017-05-17 $12.75 $12.75 $12.75 $12.75 $12.30 0
2017-05-16 $12.90 $12.90 $12.90 $12.90 $12.45 0
2017-05-15 $12.87 $12.87 $12.87 $12.87 $12.42 0
2017-05-12 $12.75 $12.75 $12.75 $12.75 $12.30 0
2017-05-11 $12.77 $12.77 $12.77 $12.77 $12.32 0
2017-05-10 $12.78 $12.78 $12.78 $12.78 $12.33 0
2017-05-09 $12.81 $12.81 $12.81 $12.81 $12.36 0
2017-05-08 $12.87 $12.87 $12.87 $12.87 $12.42 0
2017-05-05 $12.93 $12.93 $12.93 $12.93 $12.48 0
2017-05-04 $12.81 $12.81 $12.81 $12.81 $12.36 0
2017-05-03 $12.70 $12.70 $12.70 $12.70 $12.25 0
2017-05-02 $12.74 $12.74 $12.74 $12.74 $12.29 0
2017-05-01 $12.73 $12.73 $12.73 $12.73 $12.28 0
2017-04-28 $12.66 $12.66 $12.66 $12.66 $12.22 0
2017-04-27 $12.67 $12.67 $12.67 $12.67 $12.23 0
2017-04-26 $12.70 $12.70 $12.70 $12.70 $12.25 0
2017-04-25 $12.69 $12.69 $12.69 $12.69 $12.25 0
2017-04-24 $12.52 $12.52 $12.52 $12.52 $12.08 0
2017-04-21 $12.20 $12.20 $12.20 $12.20 $11.77 0
2017-04-20 $12.18 $12.18 $12.18 $12.18 $11.75 0
2017-04-19 $12.08 $12.08 $12.08 $12.08 $11.66 0
2017-04-18 $12.10 $12.10 $12.10 $12.10 $11.68 0
2017-04-17 $12.15 $12.15 $12.15 $12.15 $11.72 0
2017-04-13 $12.05 $12.05 $12.05 $12.05 $11.63 0
2017-04-12 $12.17 $12.17 $12.17 $12.17 $11.74 0
2017-04-11 $12.21 $12.21 $12.21 $12.21 $11.78 0
2017-04-10 $12.22 $12.22 $12.22 $12.22 $11.79 0
2017-04-07 $12.20 $12.20 $12.20 $12.20 $11.77 0
2017-04-06 $12.22 $12.22 $12.22 $12.22 $11.79 0
2017-04-05 $12.21 $12.21 $12.21 $12.21 $11.78 0
2017-04-04 $12.32 $12.32 $12.32 $12.32 $11.89 0
2017-04-03 $12.31 $12.31 $12.31 $12.31 $11.88 0
2017-03-31 $12.36 $12.36 $12.36 $12.36 $11.93 0
2017-03-30 $12.44 $12.44 $12.44 $12.44 $12.00 0
2017-03-29 $12.48 $12.48 $12.48 $12.48 $12.04 0
2017-03-28 $12.51 $12.51 $12.51 $12.51 $12.07 0
2017-03-27 $12.38 $12.38 $12.38 $12.38 $11.95 0
2017-03-24 $12.36 $12.36 $12.36 $12.36 $11.93 0
2017-03-23 $12.33 $12.33 $12.33 $12.33 $11.90 0
2017-03-22 $12.31 $12.31 $12.31 $12.31 $11.88 0
2017-03-21 $12.30 $12.30 $12.30 $12.30 $11.87 0
2017-03-20 $12.39 $12.39 $12.39 $12.39 $11.96 0
2017-03-17 $12.40 $12.40 $12.40 $12.40 $11.97 0
2017-03-16 $12.40 $12.40 $12.40 $12.40 $11.97 0
2017-03-15 $12.37 $12.37 $12.37 $12.37 $11.94 0
2017-03-14 $12.20 $12.20 $12.20 $12.20 $11.77 0
2017-03-13 $12.28 $12.28 $12.28 $12.28 $11.85 0
2017-03-10 $12.20 $12.20 $12.20 $12.20 $11.77 0
2017-03-09 $12.09 $12.09 $12.09 $12.09 $11.67 0
2017-03-08 $12.02 $12.02 $12.02 $12.02 $11.60 0
2017-03-07 $12.05 $12.05 $12.05 $12.05 $11.63 0
2017-03-06 $12.10 $12.10 $12.10 $12.10 $11.68 0
2017-03-03 $12.14 $12.14 $12.14 $12.14 $11.71 0
2017-03-02 $12.04 $12.04 $12.04 $12.04 $11.62 0
2017-03-01 $12.09 $12.09 $12.09 $12.09 $11.67 0
2017-02-28 $11.92 $11.92 $11.92 $11.92 $11.50 0
2017-02-27 $11.92 $11.92 $11.92 $11.92 $11.50 0
2017-02-24 $11.97 $11.97 $11.97 $11.97 $11.55 0
2017-02-23 $12.06 $12.06 $12.06 $12.06 $11.64 0
2017-02-22 $12.09 $12.09 $12.09 $12.09 $11.67 0
2017-02-21 $12.10 $12.10 $12.10 $12.10 $11.68 0
2017-02-17 $12.03 $12.03 $12.03 $12.03 $11.61 0
2017-02-16 $12.13 $12.13 $12.13 $12.13 $11.70 0
2017-02-15 $12.14 $12.14 $12.14 $12.14 $11.71 0
2017-02-14 $12.08 $12.08 $12.08 $12.08 $11.66 0
2017-02-13 $12.08 $12.08 $12.08 $12.08 $11.66 0
2017-02-10 $12.00 $12.00 $12.00 $12.00 $11.58 0
2017-02-09 $11.96 $11.96 $11.96 $11.96 $11.54 0
2017-02-08 $11.95 $11.95 $11.95 $11.95 $11.53 0
2017-02-07 $11.91 $11.91 $11.91 $11.91 $11.49 0
2017-02-06 $11.94 $11.94 $11.94 $11.94 $11.52 0
2017-02-03 $12.04 $12.04 $12.04 $12.04 $11.62 0
2017-02-02 $12.01 $12.01 $12.01 $12.01 $11.59 0
2017-02-01 $11.97 $11.97 $11.97 $11.97 $11.55 0
2017-01-31 $11.90 $11.90 $11.90 $11.90 $11.48 0
2017-01-30 $11.89 $11.89 $11.89 $11.89 $11.47 0
2017-01-27 $11.96 $11.96 $11.96 $11.96 $11.54 0
2017-01-26 $12.00 $12.00 $12.00 $12.00 $11.58 0
2017-01-25 $12.06 $12.06 $12.06 $12.06 $11.64 0
2017-01-24 $11.89 $11.89 $11.89 $11.89 $11.47 0
2017-01-23 $11.79 $11.79 $11.79 $11.79 $11.38 0
2017-01-20 $11.77 $11.77 $11.77 $11.77 $11.36 0
2017-01-19 $11.71 $11.71 $11.71 $11.71 $11.30 0
2017-01-18 $11.69 $11.69 $11.69 $11.69 $11.28 0
2017-01-17 $11.69 $11.69 $11.69 $11.69 $11.28 0
2017-01-13 $11.74 $11.74 $11.74 $11.74 $11.33 0
2017-01-12 $11.69 $11.69 $11.69 $11.69 $11.28 0
2017-01-11 $11.71 $11.71 $11.71 $11.71 $11.30 0
2017-01-10 $11.63 $11.63 $11.63 $11.63 $11.22 0
2017-01-09 $11.62 $11.62 $11.62 $11.62 $11.21 0
2017-01-06 $11.63 $11.63 $11.63 $11.63 $11.22 0
2017-01-05 $11.67 $11.67 $11.67 $11.67 $11.26 0
2017-01-04 $11.60 $11.60 $11.60 $11.60 $11.19 0
2017-01-03 $11.34 $11.34 $11.34 $11.34 $10.94 0
2016-12-30 $11.34 $11.34 $11.34 $11.34 $10.94 0
2016-12-29 $11.32 $11.32 $11.32 $11.32 $10.92 0
2016-12-28 $11.31 $11.31 $11.31 $11.31 $10.91 0
2016-12-27 $11.38 $11.38 $11.38 $11.38 $10.98 0
2016-12-23 $11.40 $11.40 $11.40 $11.40 $11.00 0
2016-12-22 $11.36 $11.36 $11.36 $11.36 $10.96 0
2016-12-21 $11.39 $11.39 $11.39 $11.39 $10.99 0
2016-12-20 $11.39 $11.39 $11.39 $11.39 $10.99 0
2016-12-19 $11.72 $11.72 $11.72 $11.72 $11.31 0
2016-12-16 $11.73 $11.73 $11.73 $11.73 $11.32 0
2016-12-15 $11.74 $11.74 $11.74 $11.74 $11.33 0
2016-12-14 $11.69 $11.69 $11.69 $11.69 $11.28 0
2016-12-13 $11.87 $11.87 $11.87 $11.87 $11.45 0
2016-12-12 $11.76 $11.76 $11.76 $11.76 $11.35 0
2016-12-09 $11.80 $11.80 $11.80 $11.80 $11.39 0
2016-12-08 $11.83 $11.83 $11.83 $11.83 $11.42 0
2016-12-07 $11.79 $11.79 $11.79 $11.79 $11.38 0
2016-12-06 $11.53 $11.53 $11.53 $11.53 $11.13 0
2016-12-05 $11.45 $11.45 $11.45 $11.45 $11.05 0
2016-12-02 $11.30 $11.30 $11.30 $11.30 $10.90 0
2016-12-01 $11.30 $11.30 $11.30 $11.30 $10.90 0
2016-11-30 $11.30 $11.30 $11.30 $11.30 $10.90 0
2016-11-29 $11.31 $11.31 $11.31 $11.31 $10.91 0
2016-11-28 $11.28 $11.28 $11.28 $11.28 $10.88 0
2016-11-25 $11.28 $11.28 $11.28 $11.28 $10.88 0
2016-11-23 $11.36 $11.36 $11.36 $11.36 $10.96 0
2016-11-22 $11.42 $11.42 $11.42 $11.42 $11.02 0
2016-11-21 $11.35 $11.35 $11.35 $11.35 $10.95 0
2016-11-18 $11.28 $11.28 $11.28 $11.28 $10.88 0
2016-11-17 $11.36 $11.36 $11.36 $11.36 $10.96 0
2016-11-16 $11.29 $11.29 $11.29 $11.29 $10.89 0
2016-11-15 $11.42 $11.42 $11.42 $11.42 $11.02 0
2016-11-14 $11.40 $11.40 $11.40 $11.40 $11.00 0
2016-11-11 $11.39 $11.39 $11.39 $11.39 $10.99 0
2016-11-10 $11.46 $11.46 $11.46 $11.46 $11.06 0
2016-11-09 $11.46 $11.46 $11.46 $11.46 $11.06 0
2016-11-08 $11.44 $11.44 $11.44 $11.44 $11.04 0
2016-11-07 $11.39 $11.39 $11.39 $11.39 $10.99 0
2016-11-04 $11.21 $11.21 $11.21 $11.21 $10.82 0
2016-11-03 $11.30 $11.30 $11.30 $11.30 $10.90 0
2016-11-02 $11.27 $11.27 $11.27 $11.27 $10.88 0
2016-11-01 $11.42 $11.42 $11.42 $11.42 $11.02 0
2016-10-31 $11.47 $11.47 $11.47 $11.47 $11.07 0
2016-10-28 $11.45 $11.45 $11.45 $11.45 $11.05 0
2016-10-27 $11.39 $11.39 $11.39 $11.39 $10.99 0
2016-10-26 $11.40 $11.40 $11.40 $11.40 $11.00 0
2016-10-25 $11.43 $11.43 $11.43 $11.43 $11.03 0
2016-10-24 $11.43 $11.43 $11.43 $11.43 $11.03 0
2016-10-21 $11.40 $11.40 $11.40 $11.40 $11.00 0
2016-10-20 $11.41 $11.41 $11.41 $11.41 $11.01 0
2016-10-19 $11.33 $11.33 $11.33 $11.33 $10.93 0
2016-10-18 $11.27 $11.27 $11.27 $11.27 $10.88 0
2016-10-17 $11.13 $11.13 $11.13 $11.13 $10.74 0
2016-10-14 $11.11 $11.11 $11.11 $11.11 $10.72 0
2016-10-13 $11.11 $11.11 $11.11 $11.11 $10.72 0
2016-10-12 $11.16 $11.16 $11.16 $11.16 $10.77 0
2016-10-11 $11.14 $11.14 $11.14 $11.14 $10.75 0
2016-10-10 $11.32 $11.32 $11.32 $11.32 $10.92 0
2016-10-07 $11.32 $11.32 $11.32 $11.32 $10.92 0
2016-10-06 $11.36 $11.36 $11.36 $11.36 $10.96 0
2016-10-05 $11.39 $11.39 $11.39 $11.39 $10.99 0
2016-10-04 $11.28 $11.28 $11.28 $11.28 $10.88 0
2016-10-03 $11.31 $11.31 $11.31 $11.31 $10.91 0
2016-09-30 $11.33 $11.33 $11.33 $11.33 $10.93 0
2016-09-29 $11.21 $11.21 $11.21 $11.21 $10.82 0
2016-09-28 $11.37 $11.37 $11.37 $11.37 $10.97 0
2016-09-27 $11.32 $11.32 $11.32 $11.32 $10.92 0
2016-09-26 $11.23 $11.23 $11.23 $11.23 $10.84 0
2016-09-23 $11.35 $11.35 $11.35 $11.35 $10.95 0
2016-09-22 $11.49 $11.49 $11.49 $11.49 $11.09 0
2016-09-21 $11.37 $11.37 $11.37 $11.37 $10.97 0
2016-09-20 $11.07 $11.07 $11.07 $11.07 $10.68 0
2016-09-19 $11.07 $11.07 $11.07 $11.07 $10.68 0
2016-09-16 $10.97 $10.97 $10.97 $10.97 $10.59 0
2016-09-15 $11.15 $11.15 $11.15 $11.15 $10.76 0
2016-09-14 $11.08 $11.08 $11.08 $11.08 $10.69 0
2016-09-13 $11.11 $11.11 $11.11 $11.11 $10.72 0
2016-09-12 $11.33 $11.33 $11.33 $11.33 $10.93 0
2016-09-09 $11.29 $11.29 $11.29 $11.29 $10.89 0
2016-09-08 $11.48 $11.48 $11.48 $11.48 $11.08 0
2016-09-07 $11.50 $11.50 $11.50 $11.50 $11.10 0
2016-09-06 $11.51 $11.51 $11.51 $11.51 $11.11 0
2016-09-02 $11.42 $11.42 $11.42 $11.42 $11.02 0
2016-09-01 $11.32 $11.32 $11.32 $11.32 $10.92 0
2016-08-31 $11.25 $11.25 $11.25 $11.25 $10.86 0
2016-08-30 $11.19 $11.19 $11.19 $11.19 $10.80 0
2016-08-29 $11.20 $11.20 $11.20 $11.20 $10.81 0
2016-08-26 $11.12 $11.12 $11.12 $11.12 $10.73 0
2016-08-25 $11.19 $11.19 $11.19 $11.19 $10.80 0
2016-08-24 $11.27 $11.27 $11.27 $11.27 $10.88 0
2016-08-23 $11.27 $11.27 $11.27 $11.27 $10.88 0
2016-08-22 $11.21 $11.21 $11.21 $11.21 $10.82 0
2016-08-19 $11.18 $11.18 $11.18 $11.18 $10.79 0
2016-08-18 $11.26 $11.26 $11.26 $11.26 $10.87 0
2016-08-17 $11.18 $11.18 $11.18 $11.18 $10.79 0
2016-08-16 $11.18 $11.18 $11.18 $11.18 $10.79 0
2016-08-15 $11.27 $11.27 $11.27 $11.27 $10.88 0
2016-08-12 $11.19 $11.19 $11.19 $11.19 $10.80 0
2016-08-11 $11.22 $11.22 $11.22 $11.22 $10.83 0
2016-08-10 $11.18 $11.18 $11.18 $11.18 $10.79 0
2016-08-09 $11.11 $11.11 $11.11 $11.11 $10.72 0
2016-08-08 $11.03 $11.03 $11.03 $11.03 $10.64 0
2016-08-05 $10.94 $10.94 $10.94 $10.94 $10.56 0
2016-08-04 $10.83 $10.83 $10.83 $10.83 $10.45 0
2016-08-03 $10.71 $10.71 $10.71 $10.71 $10.33 0
2016-08-02 $10.82 $10.82 $10.82 $10.82 $10.44 0
2016-08-01 $10.96 $10.96 $10.96 $10.96 $10.58 0
2016-07-29 $11.00 $11.00 $11.00 $11.00 $10.61 0
2016-07-28 $10.81 $10.81 $10.81 $10.81 $10.43 0
2016-07-27 $10.88 $10.88 $10.88 $10.88 $10.50 0
2016-07-26 $10.78 $10.78 $10.78 $10.78 $10.40 0
2016-07-25 $10.75 $10.75 $10.75 $10.75 $10.37 0
2016-07-22 $10.73 $10.73 $10.73 $10.73 $10.35 0
2016-07-21 $10.77 $10.77 $10.77 $10.77 $10.39 0
2016-07-20 $10.78 $10.78 $10.78 $10.78 $10.40 0
2016-07-19 $10.67 $10.67 $10.67 $10.67 $10.30 0
2016-07-18 $10.69 $10.69 $10.69 $10.69 $10.32 0
2016-07-15 $10.67 $10.67 $10.67 $10.67 $10.30 0
2016-07-14 $10.74 $10.74 $10.74 $10.74 $10.36 0
2016-07-13 $10.63 $10.63 $10.63 $10.63 $10.26 0
2016-07-12 $10.63 $10.63 $10.63 $10.63 $10.26 0
2016-07-11 $10.46 $10.46 $10.46 $10.46 $10.09 0
2016-07-08 $10.25 $10.25 $10.25 $10.25 $9.89 0
2016-07-07 $10.09 $10.09 $10.09 $10.09 $9.74 0
2016-07-06 $10.10 $10.10 $10.10 $10.10 $9.75 0
2016-07-05 $10.17 $10.17 $10.17 $10.17 $9.81 0
2016-07-01 $10.47 $10.47 $10.47 $10.47 $10.10 0
2016-06-30 $10.44 $10.44 $10.44 $10.44 $10.07 0
2016-06-29 $10.33 $10.33 $10.33 $10.33 $9.97 0
2016-06-28 $10.20 $10.20 $10.20 $10.20 $9.84 0
2016-06-27 $9.96 $9.96 $9.96 $9.96 $9.61 0
2016-06-24 $10.26 $10.26 $10.26 $10.26 $9.90 0
2016-06-23 $11.33 $11.33 $11.33 $11.33 $10.93 0
2016-06-22 $11.01 $11.01 $11.01 $11.01 $10.62 0
2016-06-21 $10.99 $10.99 $10.99 $10.99 $10.60 0
2016-06-20 $10.92 $10.92 $10.92 $10.92 $10.54 0
2016-06-17 $10.65 $10.65 $10.65 $10.65 $10.28 0
2016-06-16 $10.55 $10.55 $10.55 $10.55 $10.18 0
2016-06-15 $10.58 $10.58 $10.58 $10.58 $10.21 0
2016-06-14 $10.48 $10.48 $10.48 $10.48 $10.11 0
2016-06-13 $10.66 $10.66 $10.66 $10.66 $10.29 0
2016-06-10 $10.83 $10.83 $10.83 $10.83 $10.45 0
2016-06-09 $11.14 $11.14 $11.14 $11.14 $10.75 0
2016-06-08 $11.26 $11.26 $11.26 $11.26 $10.87 0
2016-06-07 $11.21 $11.21 $11.21 $11.21 $10.82 0
2016-06-06 $11.11 $11.11 $11.11 $11.11 $10.72 0
2016-06-03 $11.06 $11.06 $11.06 $11.06 $10.67 0
2016-06-02 $11.06 $11.06 $11.06 $11.06 $10.67 0
2016-06-01 $11.06 $11.06 $11.06 $11.06 $10.67 0
2016-05-31 $11.07 $11.07 $11.07 $11.07 $10.68 0
2016-05-27 $11.10 $11.10 $11.10 $11.10 $10.71 0
2016-05-26 $11.16 $11.16 $11.16 $11.16 $10.77 0
2016-05-25 $11.15 $11.15 $11.15 $11.15 $10.76 0
2016-05-24 $11.04 $11.04 $11.04 $11.04 $10.65 0
2016-05-23 $10.88 $10.88 $10.88 $10.88 $10.50 0
2016-05-20 $10.93 $10.93 $10.93 $10.93 $10.55 0
2016-05-19 $10.82 $10.82 $10.82 $10.82 $10.44 0
2016-05-18 $10.87 $10.87 $10.87 $10.87 $10.49 0
2016-05-17 $10.90 $10.90 $10.90 $10.90 $10.52 0
2016-05-16 $10.97 $10.97 $10.97 $10.97 $10.59 0
2016-05-13 $10.85 $10.85 $10.85 $10.85 $10.47 0
2016-05-12 $10.96 $10.96 $10.96 $10.96 $10.58 0
2016-05-11 $10.99 $10.99 $10.99 $10.99 $10.60 0
2016-05-10 $11.07 $11.07 $11.07 $11.07 $10.68 0
2016-05-09 $10.85 $10.85 $10.85 $10.85 $10.47 0
2016-05-06 $10.91 $10.91 $10.91 $10.91 $10.53 0
2016-05-05 $10.87 $10.87 $10.87 $10.87 $10.49 0
2016-05-04 $10.90 $10.90 $10.90 $10.90 $10.52 0
2016-05-03 $10.98 $10.98 $10.98 $10.98 $10.60 0
2016-05-02 $11.17 $11.17 $11.17 $11.17 $10.78 0
2016-04-29 $11.09 $11.09 $11.09 $11.09 $10.70 0
2016-04-28 $11.19 $11.19 $11.19 $11.19 $10.80 0
2016-04-27 $11.34 $11.34 $11.34 $11.34 $10.94 0
2016-04-26 $11.31 $11.31 $11.31 $11.31 $10.91 0
2016-04-25 $11.22 $11.22 $11.22 $11.22 $10.83 0
2016-04-22 $11.28 $11.28 $11.28 $11.28 $10.88 0
2016-04-21 $11.28 $11.28 $11.28 $11.28 $10.88 0
2016-04-20 $11.31 $11.31 $11.31 $11.31 $10.91 0
2016-04-19 $11.30 $11.30 $11.30 $11.30 $10.90 0
2016-04-18 $11.14 $11.14 $11.14 $11.14 $10.75 0
2016-04-15 $11.07 $11.07 $11.07 $11.07 $10.68 0
2016-04-14 $11.12 $11.12 $11.12 $11.12 $10.73 0
2016-04-13 $11.06 $11.06 $11.06 $11.06 $10.67 0
2016-04-12 $10.84 $10.84 $10.84 $10.84 $10.46 0
2016-04-11 $10.69 $10.69 $10.69 $10.69 $10.32 0
2016-04-08 $10.71 $10.71 $10.71 $10.71 $10.33 0
2016-04-07 $10.53 $10.53 $10.53 $10.53 $10.16 0
2016-04-06 $10.69 $10.69 $10.69 $10.69 $10.32 0
2016-04-05 $10.57 $10.57 $10.57 $10.57 $10.20 0
2016-04-04 $10.82 $10.82 $10.82 $10.82 $10.44 0
2016-04-01 $10.80 $10.80 $10.80 $10.80 $10.42 0
2016-03-31 $10.97 $10.97 $10.97 $10.97 $10.59 0
2016-03-30 $11.09 $11.09 $11.09 $11.09 $10.70 0
2016-03-29 $10.98 $10.98 $10.98 $10.98 $10.60 0
2016-03-28 $10.84 $10.84 $10.84 $10.84 $10.46 0
2016-03-24 $10.76 $10.76 $10.76 $10.76 $10.38 0
2016-03-23 $10.83 $10.83 $10.83 $10.83 $10.45 0
2016-03-22 $10.88 $10.88 $10.88 $10.88 $10.50 0
2016-03-21 $10.87 $10.87 $10.87 $10.87 $10.49 0
2016-03-18 $10.91 $10.91 $10.91 $10.91 $10.53 0
2016-03-17 $10.87 $10.87 $10.87 $10.87 $10.49 0
2016-03-16 $10.80 $10.80 $10.80 $10.80 $10.42 0
2016-03-15 $10.65 $10.65 $10.65 $10.65 $10.28 0
2016-03-14 $10.76 $10.76 $10.76 $10.76 $10.38 0
2016-03-11 $10.68 $10.68 $10.68 $10.68 $10.31 0
2016-03-10 $10.38 $10.38 $10.38 $10.38 $10.02 0
2016-03-09 $10.43 $10.43 $10.43 $10.43 $10.06 0
2016-03-08 $10.40 $10.40 $10.40 $10.40 $10.04 0
2016-03-07 $10.57 $10.57 $10.57 $10.57 $10.20 0
2016-03-04 $10.65 $10.65 $10.65 $10.65 $10.28 0
2016-03-03 $10.59 $10.59 $10.59 $10.59 $10.22 0
2016-03-02 $10.48 $10.48 $10.48 $10.48 $10.11 0
2016-03-01 $10.41 $10.41 $10.41 $10.41 $10.05 0
2016-02-29 $10.15 $10.15 $10.15 $10.15 $9.79 0
2016-02-26 $10.20 $10.20 $10.20 $10.20 $9.84 0
2016-02-25 $10.22 $10.22 $10.22 $10.22 $9.86 0
2016-02-24 $10.06 $10.06 $10.06 $10.06 $9.71 0
2016-02-23 $10.11 $10.11 $10.11 $10.11 $9.76 0
2016-02-22 $10.33 $10.33 $10.33 $10.33 $9.97 0
2016-02-19 $10.18 $10.18 $10.18 $10.18 $9.82 0
2016-02-18 $10.18 $10.18 $10.18 $10.18 $9.82 0
2016-02-17 $10.20 $10.20 $10.20 $10.20 $9.84 0
2016-02-16 $9.97 $9.97 $9.97 $9.97 $9.62 0
2016-02-12 $9.69 $9.69 $9.69 $9.69 $9.35 0
2016-02-11 $9.61 $9.61 $9.61 $9.61 $9.27 0
2016-02-10 $9.75 $9.75 $9.75 $9.75 $9.41 0
2016-02-09 $9.76 $9.76 $9.76 $9.76 $9.42 0
2016-02-08 $9.87 $9.87 $9.87 $9.87 $9.52 0
2016-02-05 $10.07 $10.07 $10.07 $10.07 $9.72 0
2016-02-04 $10.26 $10.26 $10.26 $10.26 $9.90 0
2016-02-03 $10.35 $10.35 $10.35 $10.35 $9.99 0
2016-02-02 $10.32 $10.32 $10.32 $10.32 $9.96 0
2016-02-01 $10.46 $10.46 $10.46 $10.46 $10.09 0
2016-01-29 $10.50 $10.50 $10.50 $10.50 $10.13 0
2016-01-28 $10.26 $10.26 $10.26 $10.26 $9.90 0
2016-01-27 $10.28 $10.28 $10.28 $10.28 $9.92 0
2016-01-26 $10.28 $10.28 $10.28 $10.28 $9.92 0
2016-01-25 $10.15 $10.15 $10.15 $10.15 $9.79 0
2016-01-22 $10.30 $10.30 $10.30 $10.30 $9.94 0
2016-01-21 $9.96 $9.96 $9.96 $9.96 $9.61 0
2016-01-20 $9.98 $9.98 $9.98 $9.98 $9.63 0
2016-01-19 $10.26 $10.26 $10.26 $10.26 $9.90 0
2016-01-15 $10.19 $10.19 $10.19 $10.19 $9.83 0
2016-01-14 $10.51 $10.51 $10.51 $10.51 $10.14 0
2016-01-13 $10.59 $10.59 $10.59 $10.59 $10.22 0
2016-01-12 $10.70 $10.70 $10.70 $10.70 $10.32 0
2016-01-11 $10.65 $10.65 $10.65 $10.65 $10.28 0
2016-01-08 $10.60 $10.60 $10.60 $10.60 $10.23 0
2016-01-07 $10.74 $10.74 $10.74 $10.74 $10.36 0
2016-01-06 $10.91 $10.91 $10.91 $10.91 $10.53 0
2016-01-05 $11.07 $11.07 $11.07 $11.07 $10.68 0
2016-01-04 $11.12 $11.12 $11.12 $11.12 $10.73 0
2015-12-31 $11.37 $11.37 $11.37 $11.37 $10.97 0
2015-12-30 $11.48 $11.48 $11.48 $11.48 $11.08 0
2015-12-29 $11.59 $11.59 $11.59 $11.59 $11.18 0
2015-12-28 $11.44 $11.44 $11.44 $11.44 $11.04 0
2015-12-24 $11.45 $11.45 $11.45 $11.45 $11.05 0
2015-12-23 $11.49 $11.49 $11.49 $11.49 $11.09 0
2015-12-22 $11.35 $11.35 $11.35 $11.35 $10.95 0
2015-12-21 $11.24 $11.24 $11.24 $11.24 $10.85 0
2015-12-18 $11.62 $11.62 $11.62 $11.62 $11.21 0
2015-12-17 $11.77 $11.77 $11.77 $11.77 $11.36 0
2015-12-16 $11.78 $11.78 $11.78 $11.78 $11.37 0
2015-12-15 $11.57 $11.57 $11.57 $11.57 $11.16 0
2015-12-14 $11.47 $11.47 $11.47 $11.47 $11.07 0
2015-12-11 $11.51 $11.51 $11.51 $11.51 $11.11 0
2015-12-10 $11.73 $11.73 $11.73 $11.73 $11.32 0
2015-12-09 $11.74 $11.74 $11.74 $11.74 $11.33 0
2015-12-08 $11.73 $11.73 $11.73 $11.73 $11.32 0
2015-12-07 $11.92 $11.92 $11.92 $11.92 $11.50 0
2015-12-04 $12.06 $12.06 $12.06 $12.06 $11.64 0
2015-12-03 $11.96 $11.96 $11.96 $11.96 $11.54 0
2015-12-02 $12.00 $12.00 $12.00 $12.00 $11.58 0
2015-12-01 $12.14 $12.14 $12.14 $12.14 $11.71 0
2015-11-30 $11.99 $11.99 $11.99 $11.99 $11.57 0
2015-11-27 $12.04 $12.04 $12.04 $12.04 $11.62 0
2015-11-25 $12.00 $12.00 $12.00 $12.00 $11.58 0
2015-11-24 $11.99 $11.99 $11.99 $11.99 $11.57 0
2015-11-23 $12.02 $12.02 $12.02 $12.02 $11.60 0
2015-11-20 $12.05 $12.05 $12.05 $12.05 $11.63 0
2015-11-19 $12.04 $12.04 $12.04 $12.04 $11.62 0
2015-11-18 $11.96 $11.96 $11.96 $11.96 $11.54 0
2015-11-17 $11.88 $11.88 $11.88 $11.88 $11.46 0
2015-11-16 $11.80 $11.80 $11.80 $11.80 $11.39 0
2015-11-13 $11.71 $11.71 $11.71 $11.71 $11.30 0
2015-11-12 $11.79 $11.79 $11.79 $11.79 $11.38 0
2015-11-11 $11.94 $11.94 $11.94 $11.94 $11.52 0
2015-11-10 $11.86 $11.86 $11.86 $11.86 $11.44 0
2015-11-09 $11.83 $11.83 $11.83 $11.83 $11.42 0
2015-11-06 $11.91 $11.91 $11.91 $11.91 $11.49 0
2015-11-05 $11.88 $11.88 $11.88 $11.88 $11.46 0
2015-11-04 $11.91 $11.91 $11.91 $11.91 $11.49 0
2015-11-03 $12.03 $12.03 $12.03 $12.03 $11.61 0
2015-11-02 $12.10 $12.10 $12.10 $12.10 $11.68 0
2015-10-30 $12.02 $12.02 $12.02 $12.02 $11.60 0
2015-10-29 $11.95 $11.95 $11.95 $11.95 $11.53 0
2015-10-28 $12.01 $12.01 $12.01 $12.01 $11.59 0
2015-10-27 $11.98 $11.98 $11.98 $11.98 $11.56 0
2015-10-26 $12.11 $12.11 $12.11 $12.11 $11.69 0
2015-10-23 $12.11 $12.11 $12.11 $12.11 $11.69 0
2015-10-22 $12.02 $12.02 $12.02 $12.02 $11.60 0
2015-10-21 $11.95 $11.95 $11.95 $11.95 $11.53 0
2015-10-20 $11.90 $11.90 $11.90 $11.90 $11.48 0
2015-10-19 $11.94 $11.94 $11.94 $11.94 $11.52 0
2015-10-16 $11.97 $11.97 $11.97 $11.97 $11.55 0
2015-10-15 $11.95 $11.95 $11.95 $11.95 $11.53 0
2015-10-14 $11.72 $11.72 $11.72 $11.72 $11.31 0
2015-10-13 $11.77 $11.77 $11.77 $11.77 $11.36 0
2015-10-12 $11.84 $11.84 $11.84 $11.84 $11.43 0
2015-10-09 $11.86 $11.86 $11.86 $11.86 $11.44 0
2015-10-08 $11.81 $11.81 $11.81 $11.81 $11.40 0
2015-10-07 $11.76 $11.76 $11.76 $11.76 $11.35 0
2015-10-06 $11.60 $11.60 $11.60 $11.60 $11.19 0
2015-10-05 $11.53 $11.53 $11.53 $11.53 $11.13 0
2015-10-02 $11.30 $11.30 $11.30 $11.30 $10.90 0
2015-10-01 $11.17 $11.17 $11.17 $11.17 $10.78 0
2015-09-30 $11.10 $11.10 $11.10 $11.10 $10.71 0
2015-09-29 $10.87 $10.87 $10.87 $10.87 $10.49 0
2015-09-28 $10.90 $10.90 $10.90 $10.90 $10.52 0
2015-09-25 $11.13 $11.13 $11.13 $11.13 $10.74 0
2015-09-24 $10.96 $10.96 $10.96 $10.96 $10.58 0
2015-09-23 $11.09 $11.09 $11.09 $11.09 $10.70 0
2015-09-22 $11.10 $11.10 $11.10 $11.10 $10.71 0
2015-09-21 $11.40 $11.40 $11.40 $11.40 $11.00 0
2015-09-18 $11.45 $11.45 $11.45 $11.45 $11.05 0
2015-09-17 $11.79 $11.79 $11.79 $11.79 $11.38 0
2015-09-16 $11.68 $11.68 $11.68 $11.68 $11.27 0
2015-09-15 $11.51 $11.51 $11.51 $11.51 $11.11 0
2015-09-14 $11.44 $11.44 $11.44 $11.44 $11.04 0
2015-09-11 $11.53 $11.53 $11.53 $11.53 $11.13 0
2015-09-10 $11.52 $11.52 $11.52 $11.52 $11.12 0
2015-09-09 $11.45 $11.45 $11.45 $11.45 $11.05 0
2015-09-08 $11.41 $11.41 $11.41 $11.41 $11.01 0
2015-09-04 $11.08 $11.08 $11.08 $11.08 $10.69 0
2015-09-03 $11.33 $11.33 $11.33 $11.33 $10.93 0
2015-09-02 $11.30 $11.30 $11.30 $11.30 $10.90 0

JPMORGAN INTERNATIONAL VALUE SMA FUND SMA (JTIVX) News Headlines

Recent JPMORGAN INTERNATIONAL VALUE SMA FUND SMA (JTIVX) News
Similar Companies to JPMORGAN INTERNATIONAL VALUE SMA FUND SMA (JTIVX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.