JPMorgan Trust I - JPMorgan Small Cap Equity Fund (VSENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.93
+0.05 (0.09%)
Dec 23, 2024, 4:00 PM EST
VSENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 0.49% |
| Dec 24, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.71% |
| Dec 23, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 0.09% |
| Dec 20, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.59% |
| Dec 19, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -1.00% |
| Dec 18, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 54.81 | -3.57% |
| Dec 17, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 56.84 | -1.18% |
| Dec 16, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.51 | - |
| Dec 13, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.51 | -0.81% |
| Dec 12, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 57.98 | -8.75% |
| Dec 11, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.54 | 0.69% |
| Dec 10, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.10 | -0.60% |
| Dec 9, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.48 | -0.09% |
| Dec 6, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.54 | -0.02% |
| Dec 5, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.55 | -1.02% |
| Dec 4, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.21 | 0.25% |
| Dec 3, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.05 | -0.17% |
| Dec 2, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.16 | -0.11% |
| Nov 29, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.23 | 0.12% |
| Nov 27, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.15 | -0.42% |
| Nov 26, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.41 | -0.75% |
| Nov 25, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 64.90 | 1.54% |
| Nov 22, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 63.92 | 1.61% |
| Nov 21, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 62.90 | 1.61% |
| Nov 20, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 61.91 | 0.23% |
| Nov 19, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 61.77 | 0.16% |
| Nov 18, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 61.67 | 0.24% |
| Nov 15, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.52 | -0.96% |
| Nov 14, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.12 | -0.87% |
| Nov 13, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 62.66 | -0.62% |
| Nov 12, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.05 | -1.12% |
| Nov 11, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 63.77 | 0.63% |
| Nov 8, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.37 | 0.57% |
| Nov 7, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.01 | -0.30% |
| Nov 6, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.20 | 5.35% |
| Nov 5, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 59.99 | 1.14% |
| Nov 4, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.31 | 0.15% |
| Nov 1, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.22 | 0.34% |
| Oct 31, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.02 | -1.54% |
| Oct 30, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 59.95 | -0.02% |
| Oct 29, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 59.96 | -0.31% |
| Oct 28, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.15 | 0.92% |
| Oct 25, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.60 | -0.13% |
| Oct 24, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 59.68 | 0.15% |
| Oct 23, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.59 | -0.37% |
| Oct 22, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 59.81 | -0.48% |
| Oct 21, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.10 | -1.35% |
| Oct 18, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 60.92 | -0.15% |
| Oct 17, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.01 | -0.05% |
| Oct 16, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.04 | 1.02% |
| Oct 15, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.43 | 0.15% |
| Oct 14, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.34 | 0.68% |
| Oct 11, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.93 | 1.58% |
| Oct 10, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 58.99 | -0.62% |
| Oct 9, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.36 | 0.67% |
| Oct 8, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 58.96 | - |
| Oct 7, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 58.96 | -0.92% |
| Oct 4, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.51 | 0.81% |
| Oct 3, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.03 | -0.42% |
| Oct 2, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.28 | -0.08% |
| Oct 1, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.33 | -1.09% |
| Sep 30, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 59.99 | 0.13% |
| Sep 27, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 59.91 | 0.35% |
| Sep 26, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 59.70 | 0.76% |
| Sep 25, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.25 | -1.21% |
| Sep 24, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 59.98 | 0.27% |
| Sep 23, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 59.82 | 0.37% |
| Sep 20, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.60 | -0.94% |
| Sep 19, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.17 | 1.41% |
| Sep 18, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.33 | 0.10% |
| Sep 17, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.27 | 0.73% |
| Sep 16, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 58.84 | 0.56% |
| Sep 13, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.52 | 1.73% |
| Sep 12, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.52 | 0.98% |
| Sep 11, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 56.97 | 0.17% |
| Sep 10, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 56.87 | -0.26% |
| Sep 9, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.02 | 0.53% |
| Sep 6, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 56.72 | -1.16% |
| Sep 5, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.38 | -0.52% |
| Sep 4, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.68 | -0.33% |
| Sep 3, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 57.87 | -2.10% |
| Aug 30, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.11 | 0.64% |
| Aug 29, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 58.74 | 0.43% |
| Aug 28, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.49 | -0.44% |
| Aug 27, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 58.75 | -0.69% |
| Aug 26, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.15 | - |
| Aug 23, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.15 | 2.27% |
| Aug 22, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 57.84 | -0.62% |
| Aug 21, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.20 | 1.35% |
| Aug 20, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.42 | -0.76% |
| Aug 19, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 57.86 | 0.59% |
| Aug 16, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.52 | -0.07% |
| Aug 15, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.56 | 2.06% |
| Aug 14, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.40 | 0.02% |
| Aug 13, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.39 | 1.54% |
| Aug 12, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.53 | -0.92% |
| Aug 9, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.05 | -0.25% |
| Aug 8, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.19 | 2.39% |
| Aug 7, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.88 | -1.60% |
| Aug 6, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 55.77 | 1.06% |