JPMorgan Trust I - JPMorgan Small Cap Equity Fund (VSEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.74
+0.25 (0.60%)
Dec 20, 2024, 4:00 PM EST
VSEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0.69% |
| Dec 23, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 0.10% |
| Dec 20, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 0.60% |
| Dec 19, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.67% |
| Dec 18, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.68 | -3.58% |
| Dec 17, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.23 | -1.16% |
| Dec 16, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.74 | -0.02% |
| Dec 13, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.75 | -0.81% |
| Dec 12, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.10 | -11.05% |
| Dec 11, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.58 | 0.71% |
| Dec 10, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.23 | -0.60% |
| Dec 9, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.53 | -0.10% |
| Dec 6, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.58 | - |
| Dec 5, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.58 | -1.04% |
| Dec 4, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.10 | 0.24% |
| Dec 3, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.98 | -0.18% |
| Dec 2, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.07 | -0.10% |
| Nov 29, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.12 | 0.14% |
| Nov 27, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.05 | -0.44% |
| Nov 26, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.27 | -0.75% |
| Nov 25, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.65 | 1.54% |
| Nov 22, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.88 | 1.61% |
| Nov 21, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.09 | 1.61% |
| Nov 20, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.32 | 0.23% |
| Nov 19, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.21 | 0.15% |
| Nov 18, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.14 | 0.25% |
| Nov 15, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.02 | -0.97% |
| Nov 14, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.49 | -0.88% |
| Nov 13, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 48.91 | -0.61% |
| Nov 12, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.21 | -1.12% |
| Nov 11, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.77 | 0.63% |
| Nov 8, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.46 | 0.55% |
| Nov 7, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.19 | -0.28% |
| Nov 6, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.33 | 5.35% |
| Nov 5, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.83 | 1.12% |
| Nov 4, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.31 | 0.17% |
| Nov 1, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.23 | 0.32% |
| Oct 31, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.08 | -1.54% |
| Oct 30, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.80 | -0.02% |
| Oct 29, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.81 | -0.32% |
| Oct 28, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 46.96 | 0.92% |
| Oct 25, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.53 | -0.13% |
| Oct 24, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.59 | 0.13% |
| Oct 23, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.53 | -0.36% |
| Oct 22, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.70 | -0.49% |
| Oct 21, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 46.93 | -1.36% |
| Oct 18, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.58 | -0.13% |
| Oct 17, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.64 | -0.06% |
| Oct 16, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.67 | 1.02% |
| Oct 15, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.19 | 0.15% |
| Oct 14, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.12 | 0.68% |
| Oct 11, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.80 | 1.58% |
| Oct 10, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.07 | -0.62% |
| Oct 9, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.36 | 0.67% |
| Oct 8, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.05 | - |
| Oct 7, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.05 | -0.92% |
| Oct 4, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.48 | 0.80% |
| Oct 3, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.11 | -0.41% |
| Oct 2, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.30 | -0.09% |
| Oct 1, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.34 | -1.11% |
| Sep 30, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.86 | 0.15% |
| Sep 27, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.79 | 0.34% |
| Sep 26, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.63 | 0.75% |
| Sep 25, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.28 | -1.21% |
| Sep 24, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.85 | 0.26% |
| Sep 23, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.73 | 0.36% |
| Sep 20, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.56 | -0.93% |
| Sep 19, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.00 | 1.42% |
| Sep 18, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.34 | 0.09% |
| Sep 17, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.30 | 0.72% |
| Sep 16, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 45.97 | 0.57% |
| Sep 13, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.71 | 1.73% |
| Sep 12, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.93 | 0.96% |
| Sep 11, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.50 | 0.18% |
| Sep 10, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.42 | -0.27% |
| Sep 9, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.54 | 0.52% |
| Sep 6, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.31 | -1.16% |
| Sep 5, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.83 | -0.51% |
| Sep 4, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.06 | -0.35% |
| Sep 3, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.22 | -2.10% |
| Aug 30, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.19 | 0.63% |
| Aug 29, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.90 | 0.44% |
| Aug 28, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.70 | -0.43% |
| Aug 27, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.90 | -0.69% |
| Aug 26, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.22 | - |
| Aug 23, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.22 | 2.25% |
| Aug 22, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.20 | -0.61% |
| Aug 21, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.48 | 1.36% |
| Aug 20, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.87 | -0.75% |
| Aug 19, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.21 | 0.58% |
| Aug 16, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.95 | -0.07% |
| Aug 15, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.98 | 2.06% |
| Aug 14, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.08 | 0.02% |
| Aug 13, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.07 | 1.52% |
| Aug 12, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.41 | -0.91% |
| Aug 9, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.81 | -0.25% |
| Aug 8, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.92 | 2.40% |
| Aug 7, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.89 | -1.60% |
| Aug 6, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.59 | 1.04% |
| Aug 5, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.14 | -2.72% |