JPMorgan Emerging Markets Research Enhanced Equity Fund Class R6 (EMRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.07
0.00 (0.00%)
Jul 18, 2025, 9:30 AM EDT
EMRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 3, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.17% |
| Jun 2, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.85% |
| May 30, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -1.18% |
| May 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.17% |
| May 28, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.28% |
| May 27, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.11% |
| May 23, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.17% |
| May 22, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.22% |
| May 21, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.06% |
| May 20, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.33% |
| May 19, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.06% |
| May 16, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.17% |
| May 15, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.06% |
| May 14, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.73% |
| May 13, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.17% |