JPMorgan Emerging Markets Research Enhanced Equity Fund Class I (EMREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.72
-0.06 (-0.23%)
At close: May 22, 2026
EMREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | - | -0.23% |
| May 21, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.50% |
| May 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.64% |
| May 19, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.26% |
| May 18, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.12% |
| May 15, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -4.02% |
| May 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.49% |
| May 13, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.74% |
| May 12, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -2.42% |
| May 11, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.95% |
| May 8, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.34% |
| May 7, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.50% |
| May 6, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 3.27% |
| May 5, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.36% |
| May 4, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.05% |
| May 1, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.12% |
| Apr 30, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.45% |
| Apr 29, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.28% |
| Apr 28, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.85% |
| Apr 27, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.16% |
| Apr 24, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.68% |
| Apr 23, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.10% |
| Apr 22, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.07% |
| Apr 21, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.41% |
| Apr 20, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.53% |
| Apr 17, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.86% |
| Apr 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.41% |
| Apr 15, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.54% |
| Apr 14, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.38% |
| Apr 13, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.55% |
| Apr 10, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.42% |
| Apr 9, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.04% |
| Apr 8, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 5.49% |
| Apr 7, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.18% |
| Apr 6, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.77% |
| Apr 2, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.85% |
| Apr 1, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 1.64% |
| Mar 31, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 2.90% |
| Mar 30, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.97% |
| Mar 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.60% |
| Mar 26, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -3.59% |
| Mar 25, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.53% |
| Mar 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.27% |
| Mar 23, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.83% |
| Mar 20, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -2.89% |
| Mar 19, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.44% |
| Mar 18, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.35% |
| Mar 17, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.61% |
| Mar 16, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 2.38% |
| Mar 13, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.27% |