JPMorgan US Value R6 (VGINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.19
+0.02 (0.02%)
Aug 29, 2025, 8:07 AM EDT
VGINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 8, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 0.62% |
| Aug 7, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.09% |
| Aug 6, 2025 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | -0.07% |
| Aug 5, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | -0.34% |
| Aug 4, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.96% |
| Aug 1, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | -1.24% |
| Jul 31, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | -0.82% |
| Jul 30, 2025 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | -0.62% |
| Jul 29, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | -0.19% |
| Jul 28, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | -0.30% |
| Jul 25, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.36% |
| Jul 24, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | -0.33% |
| Jul 23, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | 0.53% |
| Jul 22, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 0.70% |
| Jul 21, 2025 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | -0.18% |
| Jul 18, 2025 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | -0.14% |
| Jul 17, 2025 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 0.67% |
| Jul 16, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | 0.35% |
| Jul 15, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | -1.44% |
| Jul 14, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 0.21% |
| Jul 11, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | -0.36% |
| Jul 10, 2025 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | 0.66% |
| Jul 9, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 0.23% |
| Jul 8, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | -0.02% |
| Jul 7, 2025 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | -0.78% |
| Jul 3, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.54% |
| Jul 2, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 0.26% |
| Jul 1, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 0.95% |
| Jun 30, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | 0.29% |
| Jun 27, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | 0.44% |
| Jun 26, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | 0.44% |
| Jun 25, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -0.39% |
| Jun 24, 2025 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | 0.77% |
| Jun 23, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 0.77% |
| Jun 20, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | 0.13% |