JPMorgan Growth Advantage Fund Class A (VHIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.16
+0.29 (0.73%)
Nov 22, 2024, 8:06 AM EST
VHIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.73% |
| Nov 20, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.05% |
| Nov 19, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 1.12% |
| Nov 18, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.23% |
| Nov 15, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | -2.16% |
| Nov 14, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.81% |
| Nov 13, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.02% |
| Nov 12, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.02% |
| Nov 11, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.17% |
| Nov 8, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.25% |
| Nov 7, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 1.56% |
| Nov 6, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 2.71% |
| Nov 5, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 1.55% |
| Nov 4, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.39% |
| Nov 1, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.84% |
| Oct 31, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -2.67% |
| Oct 30, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.23% |
| Oct 29, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.88% |
| Oct 28, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.16% |
| Oct 25, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.49% |
| Oct 24, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.42% |
| Oct 23, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.54% |
| Oct 22, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.10% |
| Oct 21, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.23% |
| Oct 18, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.49% |
| Oct 17, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.21% |
| Oct 16, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.16% |
| Oct 15, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -1.28% |
| Oct 14, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.64% |
| Oct 11, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.75% |
| Oct 10, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -0.08% |
| Oct 9, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.73% |
| Oct 8, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 1.49% |
| Oct 7, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.97% |
| Oct 4, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 1.20% |
| Oct 3, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.05% |
| Oct 2, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.19% |
| Oct 1, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -1.24% |
| Sep 30, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.40% |
| Sep 27, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -0.63% |
| Sep 26, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.24% |
| Sep 25, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.03% |
| Sep 24, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.45% |
| Sep 23, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0.08% |
| Sep 20, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.21% |
| Sep 19, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 2.46% |
| Sep 18, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.35% |
| Sep 17, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.16% |
| Sep 16, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.08% |
| Sep 13, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.65% |
| Sep 12, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 1.10% |
| Sep 11, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 2.16% |
| Sep 10, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.79% |
| Sep 9, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 1.17% |
| Sep 6, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -2.40% |
| Sep 5, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.06% |
| Sep 4, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.25% |
| Sep 3, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -3.18% |
| Aug 30, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 1.23% |
| Aug 29, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.16% |
| Aug 28, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.86% |
| Aug 27, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.27% |
| Aug 26, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.91% |
| Aug 23, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 1.03% |
| Aug 22, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -1.34% |
| Aug 21, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 0.65% |
| Aug 20, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.13% |
| Aug 19, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 1.11% |
| Aug 16, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.05% |
| Aug 15, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 2.08% |
| Aug 14, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.42% |
| Aug 13, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 2.25% |
| Aug 12, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.20% |
| Aug 9, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.83% |
| Aug 8, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 3.20% |
| Aug 7, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.09% |
| Aug 6, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 1.43% |
| Aug 5, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -2.98% |
| Aug 2, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -2.70% |
| Aug 1, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -1.98% |
| Jul 31, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 2.89% |
| Jul 30, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -1.42% |
| Jul 29, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.03% |
| Jul 26, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.87% |
| Jul 25, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -1.09% |
| Jul 24, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -3.68% |
| Jul 23, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.27% |
| Jul 22, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 1.53% |
| Jul 19, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -0.52% |
| Jul 18, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.84% |
| Jul 17, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -3.21% |
| Jul 16, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.03% |
| Jul 15, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.18% |
| Jul 12, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.45% |
| Jul 11, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -1.55% |
| Jul 10, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.81% |
| Jul 9, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.03% |
| Jul 8, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.18% |
| Jul 5, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.79% |
| Jul 3, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.82% |