JPMorgan Small Cap Growth Fund Class R4 (JGLYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.66
-0.22 (-1.23%)
Aug 1, 2025, 4:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.23% |
| Jul 31, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.43% |
| Jul 30, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.39% |
| Jul 29, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.06% |
| Jul 28, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.06% |
| Jul 25, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.67% |
| Jul 24, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.88% |
| Jul 23, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.28% |
| Jul 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.51% |
| Jul 21, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.45% |
| Jul 18, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.78% |
| Jul 17, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.35% |
| Jul 16, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.85% |
| Jul 15, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.56% |
| Jul 14, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.67% |
| Jul 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.33% |
| Jul 10, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.06% |
| Jul 9, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.46% |
| Jul 8, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.45% |
| Jul 7, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.50% |
| Jul 3, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.96% |
| Jul 2, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.14% |
| Jul 1, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.17% |
| Jun 30, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.06% |
| Jun 27, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.11% |
| Jun 26, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.62% |
| Jun 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.81% |
| Jun 24, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 1.81% |
| Jun 23, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.89% |
| Jun 20, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.12% |
| Jun 18, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.59% |
| Jun 17, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.06% |
| Jun 16, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.95% |
| Jun 13, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.80% |
| Jun 12, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Jun 11, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.52% |
| Jun 10, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.58% |
| Jun 9, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.06% |
| Jun 6, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.30% |
| Jun 5, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Jun 4, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.06% |
| Jun 3, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.62% |
| Jun 2, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.85% |
| May 30, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.24% |
| May 29, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.24% |
| May 28, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -1.02% |
| May 27, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 2.01% |
| May 23, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.30% |
| May 22, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.12% |
| May 21, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -2.78% |