JPMorgan Emerging Markets Research Enhanced Equity Fund Class I (EMREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.87
-0.05 (-0.28%)
May 28, 2025, 4:00 PM EDT
EMREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 13, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.11% |
| May 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.64% |
| May 9, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.40% |
| May 8, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.12% |
| May 7, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.40% |
| May 6, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.23% |
| May 5, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.06% |
| May 2, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 2.05% |
| May 1, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.29% |
| Apr 30, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.35% |
| Apr 29, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.30% |
| Apr 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.18% |
| Apr 25, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.18% |
| Apr 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.84% |
| Apr 23, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.27% |
| Apr 22, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.47% |
| Apr 21, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| Apr 17, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.99% |
| Apr 16, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.40% |
| Apr 15, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.49% |
| Apr 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.31% |
| Apr 11, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 2.68% |
| Apr 10, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.32% |
| Apr 9, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 4.96% |
| Apr 8, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -2.20% |
| Apr 7, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -3.01% |
| Apr 4, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -4.61% |
| Apr 3, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -2.17% |
| Apr 2, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.06% |
| Apr 1, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.53% |
| Mar 31, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.41% |
| Mar 28, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -1.73% |
| Mar 27, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.46% |
| Mar 26, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.63% |
| Mar 25, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.23% |
| Mar 24, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.46% |
| Mar 21, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.46% |
| Mar 20, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.80% |
| Mar 19, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.29% |