JPMorgan Emerging Markets Research Enhanced Equity Fund Class R6 (EMRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.49
-0.16 (-0.81%)
Aug 14, 2025, 4:00 PM EDT
EMRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.81% |
| Aug 13, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.24% |
| Aug 12, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.09% |
| Aug 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.21% |
| Aug 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.16% |
| Aug 7, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.10% |
| Aug 6, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.32% |
| Aug 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.32% |
| Aug 4, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.45% |
| Aug 1, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.32% |
| Jul 31, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.68% |
| Jul 30, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.57% |
| Jul 29, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Jul 28, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.57% |
| Jul 25, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.26% |
| Jul 24, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.41% |
| Jul 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.41% |
| Jul 22, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.21% |
| Jul 21, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.52% |
| Jul 18, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| Jul 17, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.47% |
| Jul 16, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.16% |
| Jul 15, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.85% |
| Jul 14, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.16% |
| Jul 11, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.37% |
| Jul 10, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.32% |
| Jul 9, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.27% |
| Jul 8, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.53% |
| Jul 7, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.42% |
| Jul 3, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.53% |
| Jul 2, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.37% |
| Jul 1, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.43% |
| Jun 30, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.37% |
| Jun 27, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.05% |
| Jun 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.75% |
| Jun 25, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.11% |
| Jun 24, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 2.64% |
| Jun 23, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.11% |
| Jun 20, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.38% |
| Jun 18, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.11% |
| Jun 17, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.65% |
| Jun 16, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.88% |
| Jun 13, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.36% |
| Jun 12, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.11% |
| Jun 11, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.38% |
| Jun 10, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.71% |
| Jun 9, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.77% |
| Jun 6, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.28% |
| Jun 5, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.67% |
| Jun 4, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.01% |