JPMorgan Small Cap Equity Fund Class R6 (VSENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.31
+0.39 (0.83%)
Apr 17, 2025, 4:00 PM EDT
VSENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 1.67% |
| Apr 22, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 2.23% |
| Apr 21, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -2.47% |
| Apr 17, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.83% |
| Apr 16, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -1.24% |
| Apr 15, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.40% |
| Apr 14, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.04% |
| Apr 11, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 1.27% |
| Apr 10, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -3.86% |
| Apr 9, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 9.06% |
| Apr 8, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -2.44% |
| Apr 7, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -1.51% |
| Apr 4, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -4.42% |
| Apr 3, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -6.47% |
| Apr 2, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 1.41% |
| Apr 1, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.31% |
| Mar 31, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.36% |
| Mar 28, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -1.92% |
| Mar 27, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.25% |
| Mar 26, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.35% |
| Mar 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.54% |
| Mar 24, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 2.41% |
| Mar 21, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.51% |
| Mar 20, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -0.66% |
| Mar 19, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.82% |
| Mar 18, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -0.89% |
| Mar 17, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 1.17% |
| Mar 14, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 2.24% |
| Mar 13, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -1.48% |
| Mar 12, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.28% |
| Mar 11, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -0.45% |
| Mar 10, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -2.13% |
| Mar 7, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.23% |
| Mar 6, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -1.03% |
| Mar 5, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 1.02% |
| Mar 4, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -1.74% |
| Mar 3, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -1.71% |
| Feb 28, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.77% |
| Feb 27, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -1.33% |
| Feb 26, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -0.15% |
| Feb 25, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 0.11% |
| Feb 24, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.11% |
| Feb 21, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | -2.32% |
| Feb 20, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -1.21% |
| Feb 19, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | -0.23% |
| Feb 18, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 0.86% |
| Feb 14, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -0.05% |
| Feb 13, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 1.08% |
| Feb 12, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -0.91% |
| Feb 11, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.04% |