JPMorgan Emerging Mkts Rsrch Enh Eq I (EMREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.61
+0.05 (0.26%)
Sep 3, 2025, 4:00 PM EDT
EMREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.97% |
| Sep 4, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.31% |
| Sep 3, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.26% |
| Sep 2, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.20% |
| Aug 29, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.26% |
| Aug 28, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.05% |
| Aug 27, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.66% |
| Aug 26, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.20% |
| Aug 25, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.15% |
| Aug 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.29% |
| Aug 21, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.10% |
| Aug 20, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.26% |
| Aug 19, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.81% |
| Aug 18, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.05% |
| Aug 15, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.15% |
| Aug 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.76% |
| Aug 13, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.23% |
| Aug 12, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.04% |
| Aug 11, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.16% |
| Aug 8, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.15% |
| Aug 7, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.10% |
| Aug 6, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.26% |
| Aug 5, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.31% |
| Aug 4, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.44% |
| Aug 1, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.31% |
| Jul 31, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.68% |
| Jul 30, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.57% |
| Jul 29, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| Jul 28, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.57% |
| Jul 25, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.26% |
| Jul 24, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.41% |
| Jul 23, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.40% |
| Jul 22, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.21% |
| Jul 21, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.52% |
| Jul 18, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.05% |
| Jul 17, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.47% |
| Jul 16, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.10% |
| Jul 15, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.85% |
| Jul 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.16% |
| Jul 11, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.32% |
| Jul 10, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.26% |
| Jul 9, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.21% |
| Jul 8, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.48% |
| Jul 7, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.41% |
| Jul 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% |
| Jul 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.42% |
| Jul 1, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.37% |
| Jun 30, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.32% |
| Jun 27, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| Jun 26, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.75% |