JPMorgan Emerging Markets Research Enhanced Equity Fund Class I (EMREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.38
-0.05 (-0.26%)
Jul 25, 2025, 4:00 PM EDT
EMREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 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% |
| Jun 25, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.16% |
| Jun 24, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 2.63% |
| Jun 23, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.11% |
| Jun 20, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.38% |
| Jun 18, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.11% |
| Jun 17, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.70% |
| Jun 16, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.87% |
| Jun 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.35% |
| Jun 12, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.05% |
| Jun 11, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.38% |
| Jun 10, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.65% |
| Jun 9, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.77% |
| Jun 6, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.33% |
| Jun 5, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.61% |
| Jun 4, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.06% |
| Jun 3, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.11% |
| Jun 2, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.90% |
| May 30, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.17% |
| May 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.17% |
| May 28, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.28% |
| May 27, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.17% |
| May 23, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.17% |
| May 22, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.22% |
| May 21, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| May 20, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.33% |
| May 19, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| May 16, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.17% |
| May 15, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| May 14, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.73% |