JPMorgan Emerging Mkts Rsrch Enh Eq I (EMREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.39
0.00 (0.00%)
At close: Dec 3, 2025
EMREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.05% |
| Dec 3, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Dec 2, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.33% |
| Dec 1, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.19% |
| Nov 28, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.14% |
| Nov 26, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.95% |
| Nov 25, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.52% |
| Nov 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.91% |
| Nov 21, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.38% |
| Nov 20, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.18% |
| Nov 19, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.14% |
| Nov 18, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.89% |
| Nov 17, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.60% |
| Nov 14, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.46% |
| Nov 13, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.01% |
| Nov 12, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.14% |
| Nov 11, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.14% |
| Nov 10, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.64% |
| Nov 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.33% |
| Nov 6, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.46% |
| Nov 5, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.51% |
| Nov 4, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.83% |
| Nov 3, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.97% |
| Oct 31, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.60% |
| Oct 30, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.77% |
| Oct 29, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.60% |
| Oct 28, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.09% |
| Oct 27, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.02% |
| Oct 24, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.75% |
| Oct 23, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.94% |
| Oct 22, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.23% |
| Oct 21, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.84% |
| Oct 20, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.42% |
| Oct 17, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.14% |
| Oct 16, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.47% |
| Oct 15, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.54% |
| Oct 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.00% |
| Oct 13, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 2.69% |
| Oct 10, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -3.67% |
| Oct 9, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.75% |
| Oct 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.71% |
| Oct 7, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.65% |
| Oct 6, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.52% |
| Oct 3, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.38% |
| Oct 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.62% |
| Oct 1, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.86% |
| Sep 30, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.29% |
| Sep 29, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.07% |
| Sep 26, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.72% |
| Sep 25, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.43% |