JPMorgan U.S. Value Fund Class C (VGICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.00
-0.47 (-0.66%)
Oct 25, 2024, 8:00 PM EDT
VGICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.66% |
| Oct 24, 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | -0.27% |
| Oct 23, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.08% |
| Oct 22, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 0.06% |
| Oct 21, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -0.88% |
| Oct 18, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 0.10% |
| Oct 17, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.06% |
| Oct 16, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 0.81% |
| Oct 15, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | -0.53% |
| Oct 14, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0.77% |
| Oct 11, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 1.15% |
| Oct 10, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -0.27% |
| Oct 9, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 0.78% |
| Oct 8, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 0.09% |
| Oct 7, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | -0.61% |
| Oct 4, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 0.81% |
| Oct 3, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | -0.41% |
| Oct 2, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.06% |
| Oct 1, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -0.34% |
| Sep 30, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 0.27% |
| Sep 27, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 0.34% |
| Sep 26, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 0.27% |
| Sep 25, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 69.86 | -0.50% |
| Sep 24, 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.21 | -0.07% |
| Sep 23, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.26 | 0.18% |
| Sep 20, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.13 | -0.23% |
| Sep 19, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.29 | 1.22% |
| Sep 18, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.44 | -0.17% |
| Sep 17, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.56 | 0.19% |
| Sep 16, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.43 | 0.75% |
| Sep 13, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.91 | 0.77% |
| Sep 12, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.38 | 0.26% |
| Sep 11, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.20 | -0.07% |
| Sep 10, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.25 | -0.07% |
| Sep 9, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.30 | 1.11% |
| Sep 6, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.56 | -1.20% |
| Sep 5, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.37 | -0.85% |
| Sep 4, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 68.96 | - |
| Sep 3, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 68.96 | -1.23% |
| Aug 30, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.82 | 0.84% |
| Aug 29, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.24 | 0.35% |
| Aug 28, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.00 | - |
| Aug 27, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.00 | -0.10% |
| Aug 26, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.07 | 0.22% |
| Aug 23, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.92 | 1.05% |
| Aug 22, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.20 | -0.19% |
| Aug 21, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.33 | 0.37% |
| Aug 20, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.08 | -0.35% |
| Aug 19, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.32 | 0.63% |
| Aug 16, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 67.89 | 0.25% |
| Aug 15, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.72 | 1.13% |
| Aug 14, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 66.97 | 0.52% |
| Aug 13, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.62 | 0.92% |
| Aug 12, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.01 | -0.35% |
| Aug 9, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.24 | 0.09% |
| Aug 8, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.18 | 1.86% |
| Aug 7, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 64.97 | -0.49% |
| Aug 6, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.29 | 0.57% |
| Aug 5, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.92 | -2.28% |
| Aug 2, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.44 | -1.52% |
| Aug 1, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.47 | -0.95% |
| Jul 31, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.11 | 0.32% |
| Jul 30, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 67.89 | 0.49% |
| Jul 29, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.57 | - |
| Jul 26, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.57 | 1.33% |
| Jul 25, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.68 | 0.32% |
| Jul 24, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.47 | -0.74% |
| Jul 23, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 66.97 | -0.65% |
| Jul 22, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.41 | 0.52% |
| Jul 19, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.06 | -0.80% |
| Jul 18, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.60 | -0.85% |
| Jul 17, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.17 | 0.10% |
| Jul 16, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.10 | 1.56% |
| Jul 15, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.06 | 0.37% |
| Jul 12, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.81 | 0.28% |
| Jul 11, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.62 | 0.78% |
| Jul 10, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.10 | 1.13% |
| Jul 9, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.36 | 0.03% |
| Jul 8, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.34 | 0.11% |
| Jul 5, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.27 | - |
| Jul 3, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.27 | -0.09% |
| Jul 2, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | 0.48% |
| Jul 1, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.02 | -0.56% |
| Jun 28, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.39 | 0.15% |
| Jun 27, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.29 | -0.06% |
| Jun 26, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | -0.58% |
| Jun 25, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.54 | -0.78% |
| Jun 24, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.06 | 0.77% |
| Jun 21, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.55 | 0.05% |
| Jun 20, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.53 | 0.32% |
| Jun 18, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.32 | 0.20% |
| Jun 17, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.19 | 0.54% |
| Jun 14, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 64.84 | -0.44% |
| Jun 13, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.13 | -0.37% |
| Jun 12, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.37 | 0.24% |
| Jun 11, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.21 | -0.56% |
| Jun 10, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.57 | 0.20% |
| Jun 7, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.45 | -0.11% |
| Jun 6, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.52 | -0.26% |
| Jun 5, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.68 | 0.62% |