JPMorgan Emerging Markets Research Enhanced Equity Fund Class I (EMREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.96
+0.01 (0.04%)
At close: Feb 2, 2026
EMREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 2, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.04% |
| Jan 30, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -2.01% |
| Jan 29, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.30% |
| Jan 28, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.16% |
| Jan 27, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.75% |
| Jan 26, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.31% |
| Jan 23, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.18% |
| Jan 22, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.98% |
| Jan 21, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.35% |
| Jan 20, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.80% |
| Jan 16, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.40% |
| Jan 15, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.85% |
| Jan 14, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.27% |
| Jan 13, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.36% |
| Jan 12, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.04% |
| Jan 9, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.55% |
| Jan 8, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.09% |
| Jan 7, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.45% |
| Jan 6, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.82% |
| Jan 5, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.16% |
| Jan 2, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 2.37% |
| Dec 31, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.14% |
| Dec 30, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.24% |
| Dec 29, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.28% |
| Dec 26, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.76% |
| Dec 24, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.24% |
| Dec 23, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.53% |
| Dec 22, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.87% |
| Dec 19, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.63% |
| Dec 18, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -2.57% |
| Dec 17, 2025 | 20.27 | 20.27 | 20.27 | 21.02 | 20.27 | -0.33% |
| Dec 16, 2025 | 20.33 | 20.33 | 20.33 | 21.09 | 20.33 | -1.08% |
| Dec 15, 2025 | 20.56 | 20.56 | 20.56 | 21.32 | 20.56 | -0.42% |
| Dec 12, 2025 | 20.64 | 20.64 | 20.64 | 21.41 | 20.64 | -0.74% |
| Dec 11, 2025 | 20.80 | 20.80 | 20.80 | 21.57 | 20.80 | -0.28% |
| Dec 10, 2025 | 20.85 | 20.85 | 20.85 | 21.63 | 20.85 | 0.84% |
| Dec 9, 2025 | 20.68 | 20.68 | 20.68 | 21.45 | 20.68 | -0.33% |
| Dec 8, 2025 | 20.75 | 20.75 | 20.75 | 21.52 | 20.75 | -0.09% |
| Dec 5, 2025 | 20.77 | 20.77 | 20.77 | 21.54 | 20.77 | 0.65% |
| Dec 4, 2025 | 20.63 | 20.63 | 20.63 | 21.40 | 20.63 | 0.05% |
| Dec 3, 2025 | 20.62 | 20.62 | 20.62 | 21.39 | 20.62 | - |
| Dec 2, 2025 | 20.62 | 20.62 | 20.62 | 21.39 | 20.62 | 0.33% |
| Dec 1, 2025 | 20.56 | 20.56 | 20.56 | 21.32 | 20.56 | 0.19% |
| Nov 28, 2025 | 20.52 | 20.52 | 20.52 | 21.28 | 20.52 | -0.14% |
| Nov 26, 2025 | 20.55 | 20.55 | 20.55 | 21.31 | 20.55 | 0.95% |
| Nov 25, 2025 | 20.35 | 20.35 | 20.35 | 21.11 | 20.35 | 0.52% |
| Nov 24, 2025 | 20.25 | 20.25 | 20.25 | 21.00 | 20.25 | 0.91% |
| Nov 21, 2025 | 20.06 | 20.06 | 20.06 | 20.81 | 20.06 | -0.38% |
| Nov 20, 2025 | 20.14 | 20.14 | 20.14 | 20.89 | 20.14 | -1.18% |
| Nov 19, 2025 | 20.38 | 20.38 | 20.38 | 21.14 | 20.38 | -0.14% |