JPMorgan Emerging Markets Research Enhanced Equity Fund Class I (EMREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.76
+0.21 (1.27%)
At close: Apr 23, 2025
EMREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 18, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.34% |
| Mar 17, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.62% |
| Mar 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.70% |
| Mar 13, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.41% |
| Mar 12, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.77% |
| Mar 11, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.71% |
| Mar 10, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -2.43% |
| Mar 7, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.35% |
| Mar 6, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.41% |
| Mar 5, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 2.98% |
| Mar 4, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.78% |
| Mar 3, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.60% |
| Feb 28, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.82% |
| Feb 27, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.56% |
| Feb 26, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.05% |
| Feb 25, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| Feb 24, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.55% |
| Feb 21, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.17% |
| Feb 20, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.64% |
| Feb 19, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.35% |
| Feb 18, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.11% |
| Feb 14, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.82% |
| Feb 13, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.12% |
| Feb 12, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.53% |
| Feb 11, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.12% |