Skip to main content
JPMorgan Emerging Markets Research Enhanced Equity Fund Class I (EMREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.91
-0.01 (-0.06%)
Nov 20, 2024, 4:00 PM EST

EMREX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 202416.8616.8616.8616.8616.86-0.30%
Nov 20, 202416.9116.9116.9116.9116.91-0.06%
Nov 19, 202416.9216.9216.9216.9216.920.12%
Nov 18, 202416.9016.9016.9016.9016.901.20%
Nov 15, 202416.7016.7016.7016.7016.70-0.24%
Nov 14, 202416.7416.7416.7416.7416.74-0.42%
Nov 13, 202416.8116.8116.8116.8116.81-0.77%
Nov 12, 202416.9416.9416.9416.9416.94-1.97%
Nov 11, 202417.2817.2817.2817.2817.28-0.75%
Nov 8, 202417.4117.4117.4117.4117.41-1.64%
Nov 7, 202417.7017.7017.7017.7017.701.55%
Nov 6, 202417.4317.4317.4317.4317.43-0.80%
Nov 5, 202417.5717.5717.5717.5717.571.38%
Nov 4, 202417.3317.3317.3317.3317.330.46%
Nov 1, 202417.2517.2517.2517.2517.250.58%
Oct 31, 202417.1517.1517.1517.1517.15-0.92%
Oct 30, 202417.3117.3117.3117.3117.31-1.03%
Oct 29, 202417.4917.4917.4917.4917.49-0.34%
Oct 28, 202417.5517.5517.5517.5517.550.29%
Oct 25, 202417.5017.5017.5017.5017.50-0.06%
Oct 24, 202417.5117.5117.5117.5117.51-0.17%
Oct 23, 202417.5417.5417.5417.5417.54-0.62%
Oct 22, 202417.6517.6517.6517.6517.65-0.51%
Oct 21, 202417.7417.7417.7417.7417.74-0.50%
Oct 18, 202417.8317.8317.8317.8317.831.31%
Oct 17, 202417.6017.6017.6017.6017.60-0.56%
Oct 16, 202417.7017.7017.7017.7017.700.68%
Oct 15, 202417.5817.5817.5817.5817.58-2.12%
Oct 14, 202417.9617.9617.9617.9617.96-0.06%
Oct 11, 202417.9717.9717.9717.9717.970.56%
Oct 10, 202417.8717.8717.8717.8717.870.11%
Oct 9, 202417.8517.8517.8517.8517.85-0.56%
Oct 8, 202417.9517.9517.9517.9517.95-1.97%
Oct 7, 202418.3118.3118.3118.3118.310.16%
Oct 4, 202418.2818.2818.2818.2818.281.05%
Oct 3, 202418.0918.0918.0918.0918.09-0.93%
Oct 2, 202418.2618.2618.2618.2618.261.28%
Oct 1, 202418.0318.0318.0318.0318.030.95%
Sep 30, 202417.8617.8617.8617.8617.86-1.22%
Sep 27, 202418.0818.0818.0818.0818.08-0.17%
Sep 26, 202418.1118.1118.1118.1118.113.01%
Sep 25, 202417.5817.5817.5817.5817.58-0.40%
Sep 24, 202417.6517.6517.6517.6517.652.74%
Sep 23, 202417.1817.1817.1817.1817.180.82%
Sep 20, 202417.0417.0417.0417.0417.04-0.35%
Sep 19, 202417.1017.1017.1017.1017.102.03%
Sep 18, 202416.7616.7616.7616.7616.76-0.30%
Sep 17, 202416.8116.8116.8116.8116.810.24%
Sep 16, 202416.7716.7716.7716.7716.770.24%
Sep 13, 202416.7316.7316.7316.7316.730.30%
Sep 12, 202416.6816.6816.6816.6816.680.97%
Sep 11, 202416.5216.5216.5216.5216.520.61%
Sep 10, 202416.4216.4216.4216.4216.42-0.48%
Sep 9, 202416.5016.5016.5016.5016.500.79%
Sep 6, 202416.3716.3716.3716.3716.37-1.62%
Sep 5, 202416.6416.6416.6416.6416.640.18%
Sep 4, 202416.6116.6116.6116.6116.61-0.12%
Sep 3, 202416.6316.6316.6316.6316.63-1.95%
Aug 30, 202416.9616.9616.9616.9616.960.30%
Aug 29, 202416.9116.9116.9116.9116.910.24%
Aug 28, 202416.8716.8716.8716.8716.87-0.71%
Aug 27, 202416.9916.9916.9916.9916.990.06%
Aug 26, 202416.9816.9816.9816.9816.98-0.64%
Aug 23, 202417.0917.0917.0917.0917.091.18%
Aug 22, 202416.8916.8916.8916.8916.89-1.23%
Aug 21, 202417.1017.1017.1017.1017.100.41%
Aug 20, 202417.0317.0317.0317.0317.03-1.05%
Aug 19, 202417.2117.2117.2117.2117.211.18%
Aug 16, 202417.0117.0117.0117.0117.010.83%
Aug 15, 202416.8716.8716.8716.8716.871.14%
Aug 14, 202416.6816.6816.6816.6816.68-0.42%
Aug 13, 202416.7516.7516.7516.7516.750.90%
Aug 12, 202416.6016.6016.6016.6016.600.55%
Aug 9, 202416.5116.5116.5116.5116.510.36%
Aug 8, 202416.4516.4516.4516.4516.452.43%
Aug 7, 202416.0616.0616.0616.0616.060.37%
Aug 6, 202416.0016.0016.0016.0016.000.95%
Aug 5, 202415.8515.8515.8515.8515.85-2.70%
Aug 2, 202416.2916.2916.2916.2916.29-1.87%
Aug 1, 202416.6016.6016.6016.6016.60-1.54%
Jul 31, 202416.8616.8616.8616.8616.862.12%
Jul 30, 202416.5116.5116.5116.5116.51-0.54%
Jul 29, 202416.6016.6016.6016.6016.60-0.36%
Jul 26, 202416.6616.6616.6616.6616.660.91%
Jul 25, 202416.5116.5116.5116.5116.51-0.36%
Jul 24, 202416.5716.5716.5716.5716.57-1.49%
Jul 23, 202416.8216.8216.8216.8216.82-0.59%
Jul 22, 202416.9216.9216.9216.9216.920.65%
Jul 19, 202416.8116.8116.8116.8116.81-1.18%
Jul 18, 202417.0117.0117.0117.0117.01-0.35%
Jul 17, 202417.0717.0717.0717.0717.07-1.78%
Jul 16, 202417.3817.3817.3817.3817.380.35%
Jul 15, 202417.3217.3217.3217.3217.32-0.86%
Jul 12, 202417.4717.4717.4717.4717.470.40%
Jul 11, 202417.4017.4017.4017.4017.400.52%
Jul 10, 202417.3117.3117.3117.3117.310.46%
Jul 9, 202417.2317.2317.2317.2317.230.53%
Jul 8, 202417.1417.1417.1417.1417.140.12%
Jul 5, 202417.1217.1217.1217.1217.120.59%
Jul 3, 202417.0217.0217.0217.0217.021.25%