JPMorgan Large Cap Value Fund Class R5 (JLVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.53
+0.02 (0.11%)
Apr 17, 2025, 4:00 PM EDT
JLVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.86% |
| Apr 22, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 2.31% |
| Apr 21, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -2.05% |
| Apr 17, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.11% |
| Apr 16, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.96% |
| Apr 15, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.11% |
| Apr 14, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.97% |
| Apr 11, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.31% |
| Apr 10, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -2.87% |
| Apr 9, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 6.50% |
| Apr 8, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.39% |
| Apr 7, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.66% |
| Apr 4, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -5.65% |
| Apr 3, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -4.11% |
| Apr 2, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.81% |
| Apr 1, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.25% |
| Mar 31, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.76% |
| Mar 28, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.20% |
| Mar 27, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.60% |
| Mar 26, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.00 | -0.10% |
| Mar 25, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.02 | -0.55% |
| Mar 24, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.13 | 1.25% |
| Mar 21, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.88 | -0.50% |
| Mar 20, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.98 | -0.20% |
| Mar 19, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.02 | 0.80% |
| Mar 18, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.86 | -0.20% |
| Mar 17, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.90 | 1.37% |
| Mar 14, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.63 | 1.92% |
| Mar 13, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.26 | -0.67% |
| Mar 12, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.39 | -0.31% |
| Mar 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.45 | -0.86% |
| Mar 10, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.62 | -1.75% |
| Mar 7, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.97 | 0.30% |
| Mar 6, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.91 | -0.89% |
| Mar 5, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.09 | 0.85% |
| Mar 4, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.92 | -2.49% |
| Mar 3, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.43 | -1.11% |
| Feb 28, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.66 | 1.27% |
| Feb 27, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.40 | -0.39% |
| Feb 26, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.48 | -0.24% |
| Feb 25, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.53 | 0.15% |
| Feb 24, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.50 | -0.19% |
| Feb 21, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.54 | -2.09% |
| Feb 20, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 20.98 | -0.47% |
| Feb 19, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.08 | 0.14% |
| Feb 18, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.05 | 0.67% |
| Feb 14, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.91 | 0.43% |
| Feb 13, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.82 | 0.53% |
| Feb 12, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.71 | -0.53% |
| Feb 11, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.82 | -0.19% |