JPMorgan Equity Index Fund Class A (OGEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.12
-0.29 (-0.33%)
Oct 30, 2024, 4:00 PM EDT
OGEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 0 | 0 | 0 | 91.95 | 91.95 | -0.33% |
| Oct 29, 2024 | 0 | 0 | 0 | 92.25 | 92.25 | 0.15% |
| Oct 28, 2024 | 0 | 0 | 0 | 92.11 | 92.11 | 0.27% |
| Oct 25, 2024 | 0 | 0 | 0 | 91.86 | 91.86 | -0.03% |
| Oct 24, 2024 | 0 | 0 | 0 | 91.89 | 91.89 | 0.22% |
| Oct 23, 2024 | 0 | 0 | 0 | 91.69 | 91.69 | -0.93% |
| Oct 22, 2024 | 0 | 0 | 0 | 92.55 | 92.55 | -0.04% |
| Oct 21, 2024 | 0 | 0 | 0 | 92.59 | 92.59 | -0.18% |
| Oct 18, 2024 | 0 | 0 | 0 | 92.76 | 92.76 | 0.40% |
| Oct 17, 2024 | 0 | 0 | 0 | 92.39 | 92.39 | -0.01% |
| Oct 16, 2024 | 0 | 0 | 0 | 92.40 | 92.40 | 0.47% |
| Oct 15, 2024 | 0 | 0 | 0 | 91.97 | 91.97 | -0.77% |
| Oct 14, 2024 | 0 | 0 | 0 | 92.68 | 92.68 | 0.78% |
| Oct 11, 2024 | 0 | 0 | 0 | 91.96 | 91.96 | 0.60% |
| Oct 10, 2024 | 0 | 0 | 0 | 91.41 | 91.41 | -0.20% |
| Oct 9, 2024 | 0 | 0 | 0 | 91.59 | 91.59 | 0.71% |
| Oct 8, 2024 | 0 | 0 | 0 | 90.94 | 90.94 | 0.97% |
| Oct 7, 2024 | 0 | 0 | 0 | 90.07 | 90.07 | -0.96% |
| Oct 4, 2024 | 0 | 0 | 0 | 90.94 | 90.94 | 0.91% |
| Oct 3, 2024 | 0 | 0 | 0 | 90.12 | 90.12 | -0.17% |
| Oct 2, 2024 | 0 | 0 | 0 | 90.27 | 90.27 | 0.02% |
| Oct 1, 2024 | 0 | 0 | 0 | 90.25 | 90.25 | -0.93% |
| Sep 30, 2024 | 0 | 0 | 0 | 91.10 | 91.10 | 0.43% |
| Sep 27, 2024 | 0 | 0 | 0 | 90.71 | 90.71 | -0.13% |
| Sep 26, 2024 | 0 | 0 | 0 | 90.83 | 90.83 | 0.19% |
| Sep 25, 2024 | 0 | 0 | 0 | 90.66 | 90.47 | -0.19% |
| Sep 24, 2024 | 0 | 0 | 0 | 90.83 | 90.64 | 0.25% |
| Sep 23, 2024 | 0 | 0 | 0 | 90.60 | 90.41 | 0.29% |
| Sep 20, 2024 | 0 | 0 | 0 | 90.34 | 90.15 | -0.20% |
| Sep 19, 2024 | 0 | 0 | 0 | 90.52 | 90.33 | 1.70% |
| Sep 18, 2024 | 0 | 0 | 0 | 89.01 | 88.82 | -0.29% |
| Sep 17, 2024 | 0 | 0 | 0 | 89.27 | 89.08 | 0.02% |
| Sep 16, 2024 | 0 | 0 | 0 | 89.25 | 89.06 | 0.15% |
| Sep 13, 2024 | 0 | 0 | 0 | 89.12 | 88.93 | 0.56% |
| Sep 12, 2024 | 0 | 0 | 0 | 88.62 | 88.43 | 0.74% |
| Sep 11, 2024 | 0 | 0 | 0 | 87.97 | 87.78 | 1.07% |
| Sep 10, 2024 | 0 | 0 | 0 | 87.04 | 86.86 | 0.45% |
| Sep 9, 2024 | 0 | 0 | 0 | 86.65 | 86.47 | 1.17% |
| Sep 6, 2024 | 0 | 0 | 0 | 85.65 | 85.47 | -1.72% |
| Sep 5, 2024 | 0 | 0 | 0 | 87.15 | 86.97 | -0.29% |
| Sep 4, 2024 | 0 | 0 | 0 | 87.40 | 87.21 | -0.16% |
| Sep 3, 2024 | 0 | 0 | 0 | 87.54 | 87.35 | -2.09% |
| Aug 30, 2024 | 0 | 0 | 0 | 89.41 | 89.22 | 1.01% |
| Aug 29, 2024 | 0 | 0 | 0 | 88.52 | 88.33 | - |
| Aug 28, 2024 | 0 | 0 | 0 | 88.52 | 88.33 | -0.58% |
| Aug 27, 2024 | 0 | 0 | 0 | 89.04 | 88.85 | 0.16% |
| Aug 26, 2024 | 0 | 0 | 0 | 88.90 | 88.71 | -0.31% |
| Aug 23, 2024 | 0 | 0 | 0 | 89.18 | 88.99 | 1.15% |
| Aug 22, 2024 | 0 | 0 | 0 | 88.17 | 87.98 | -0.89% |
| Aug 21, 2024 | 0 | 0 | 0 | 88.96 | 88.77 | 0.42% |
| Aug 20, 2024 | 0 | 0 | 0 | 88.59 | 88.40 | -0.19% |
| Aug 19, 2024 | 0 | 0 | 0 | 88.76 | 88.57 | 0.99% |
| Aug 16, 2024 | 0 | 0 | 0 | 87.89 | 87.70 | 0.19% |
| Aug 15, 2024 | 0 | 0 | 0 | 87.72 | 87.53 | 1.65% |
| Aug 14, 2024 | 0 | 0 | 0 | 86.30 | 86.12 | 0.40% |
| Aug 13, 2024 | 0 | 0 | 0 | 85.96 | 85.78 | 1.67% |
| Aug 12, 2024 | 0 | 0 | 0 | 84.55 | 84.37 | 0.02% |
| Aug 9, 2024 | 0 | 0 | 0 | 84.53 | 84.35 | 0.48% |
| Aug 8, 2024 | 0 | 0 | 0 | 84.13 | 83.95 | 2.30% |
| Aug 7, 2024 | 0 | 0 | 0 | 82.24 | 82.07 | -0.76% |
| Aug 6, 2024 | 0 | 0 | 0 | 82.87 | 82.69 | 1.02% |
| Aug 5, 2024 | 0 | 0 | 0 | 82.03 | 81.86 | -2.99% |
| Aug 2, 2024 | 0 | 0 | 0 | 84.56 | 84.38 | -1.83% |
| Aug 1, 2024 | 0 | 0 | 0 | 86.14 | 85.96 | -1.37% |
| Jul 31, 2024 | 0 | 0 | 0 | 87.34 | 87.15 | 1.59% |
| Jul 30, 2024 | 0 | 0 | 0 | 85.97 | 85.79 | -0.50% |
| Jul 29, 2024 | 0 | 0 | 0 | 86.40 | 86.22 | 0.08% |
| Jul 26, 2024 | 0 | 0 | 0 | 86.33 | 86.15 | 1.11% |
| Jul 25, 2024 | 0 | 0 | 0 | 85.38 | 85.20 | -0.52% |
| Jul 24, 2024 | 0 | 0 | 0 | 85.83 | 85.65 | -2.30% |
| Jul 23, 2024 | 0 | 0 | 0 | 87.85 | 87.66 | -0.16% |
| Jul 22, 2024 | 0 | 0 | 0 | 87.99 | 87.80 | 1.08% |
| Jul 19, 2024 | 0 | 0 | 0 | 87.05 | 86.87 | -0.71% |
| Jul 18, 2024 | 0 | 0 | 0 | 87.67 | 87.48 | -0.79% |
| Jul 17, 2024 | 0 | 0 | 0 | 88.37 | 88.18 | -1.38% |
| Jul 16, 2024 | 0 | 0 | 0 | 89.61 | 89.42 | 0.64% |
| Jul 15, 2024 | 0 | 0 | 0 | 89.04 | 88.85 | 0.28% |
| Jul 12, 2024 | 0 | 0 | 0 | 88.79 | 88.60 | 0.54% |
| Jul 11, 2024 | 0 | 0 | 0 | 88.31 | 88.12 | -0.88% |
| Jul 10, 2024 | 0 | 0 | 0 | 89.09 | 88.90 | 1.04% |
| Jul 9, 2024 | 0 | 0 | 0 | 88.17 | 87.98 | 0.07% |
| Jul 8, 2024 | 0 | 0 | 0 | 88.11 | 87.92 | 0.10% |
| Jul 5, 2024 | 0 | 0 | 0 | 88.02 | 87.83 | 0.56% |
| Jul 3, 2024 | 0 | 0 | 0 | 87.53 | 87.34 | 0.52% |
| Jul 2, 2024 | 0 | 0 | 0 | 87.08 | 86.90 | 0.61% |
| Jul 1, 2024 | 0 | 0 | 0 | 86.55 | 86.37 | 0.27% |
| Jun 28, 2024 | 0 | 0 | 0 | 86.32 | 86.14 | -0.39% |
| Jun 27, 2024 | 0 | 0 | 0 | 86.66 | 86.48 | 0.08% |
| Jun 26, 2024 | 0 | 0 | 0 | 86.59 | 86.41 | -0.06% |
| Jun 25, 2024 | 0 | 0 | 0 | 86.64 | 86.27 | 0.39% |
| Jun 24, 2024 | 0 | 0 | 0 | 86.30 | 85.93 | -0.30% |
| Jun 21, 2024 | 0 | 0 | 0 | 86.56 | 86.19 | -0.16% |
| Jun 20, 2024 | 0 | 0 | 0 | 86.70 | 86.33 | -0.25% |
| Jun 18, 2024 | 0 | 0 | 0 | 86.92 | 86.55 | 0.25% |
| Jun 17, 2024 | 0 | 0 | 0 | 86.70 | 86.33 | 0.77% |
| Jun 14, 2024 | 0 | 0 | 0 | 86.04 | 85.68 | -0.01% |
| Jun 13, 2024 | 0 | 0 | 0 | 86.05 | 85.69 | 0.23% |
| Jun 12, 2024 | 0 | 0 | 0 | 85.85 | 85.49 | 0.86% |
| Jun 11, 2024 | 0 | 0 | 0 | 85.12 | 84.76 | 0.26% |
| Jun 10, 2024 | 0 | 0 | 0 | 84.90 | 84.54 | 0.28% |