JPMorgan Emerging Mkts Rsrch Enh Eq I (EMREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.28
+0.08 (0.38%)
Oct 3, 2025, 4:00 PM EDT
EMREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 24, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.14% |
| Sep 23, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.14% |
| Sep 22, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.53% |
| Sep 19, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.58% |
| Sep 18, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.05% |
| Sep 17, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.34% |
| Sep 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.92% |
| Sep 15, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.54% |
| Sep 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.34% |
| Sep 11, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.04% |
| Sep 10, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.70% |
| Sep 9, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.85% |
| Sep 8, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.86% |
| 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% |