JPMorgan US Value R6 (VGINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.73
+0.83 (0.92%)
Oct 21, 2025, 8:07 AM EDT
VGINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | 0.92% |
| Oct 17, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 0.65% |
| Oct 16, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | -0.99% |
| Oct 15, 2025 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | 0.37% |
| Oct 14, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | 1.00% |
| Oct 13, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | 0.92% |
| Oct 10, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | -1.90% |
| Oct 9, 2025 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | -0.59% |
| Oct 8, 2025 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | -0.02% |
| Oct 7, 2025 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | -0.44% |
| Oct 6, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 0.09% |
| Oct 3, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 0.39% |
| Oct 2, 2025 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | -0.18% |
| Oct 1, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | -0.07% |
| Sep 30, 2025 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | 0.15% |
| Sep 29, 2025 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | 0.15% |
| Sep 26, 2025 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | 0.39% |
| Sep 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.40% |
| Sep 24, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | -0.18% |
| Sep 23, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | -0.04% |
| Sep 22, 2025 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | -0.12% |
| Sep 19, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | -0.17% |
| Sep 18, 2025 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | 0.41% |
| Sep 17, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 0.29% |
| Sep 16, 2025 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | -0.19% |
| Sep 15, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | -0.13% |
| Sep 12, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | -0.55% |
| Sep 11, 2025 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | 1.26% |
| Sep 10, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -0.02% |
| Sep 9, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | 0.22% |
| Sep 8, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | -0.02% |
| Sep 5, 2025 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | -0.58% |
| Sep 4, 2025 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | 0.84% |
| Sep 3, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | -0.43% |
| Sep 2, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -0.34% |
| Aug 29, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -0.03% |
| Aug 28, 2025 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | 0.02% |
| Aug 27, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | 0.26% |
| Aug 26, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | 0.40% |
| Aug 25, 2025 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | -0.70% |
| Aug 22, 2025 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | 1.46% |
| Aug 21, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | -0.33% |
| Aug 20, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.43% |
| Aug 19, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | 0.26% |
| Aug 18, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | 0.11% |
| Aug 15, 2025 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | -0.35% |
| Aug 14, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.09% |
| Aug 13, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 0.83% |
| Aug 12, 2025 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | 1.26% |
| Aug 11, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -0.22% |