Skip to main content
JPMorgan Emerging Markets Research Enhanced Equity Fund Class R6 (EMRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.81
+0.20 (1.20%)
Nov 18, 2024, 4:00 PM EST

EMRSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 202416.7716.7716.7716.7716.77-0.30%
Nov 20, 202416.8216.8216.8216.8216.82-0.06%
Nov 19, 202416.8316.8316.8316.8316.830.12%
Nov 18, 202416.8116.8116.8116.8116.811.20%
Nov 15, 202416.6116.6116.6116.6116.61-0.30%
Nov 14, 202416.6616.6616.6616.6616.66-0.36%
Nov 13, 202416.7216.7216.7216.7216.72-0.83%
Nov 12, 202416.8616.8616.8616.8616.86-1.92%
Nov 11, 202417.1917.1917.1917.1917.19-0.75%
Nov 8, 202417.3217.3217.3217.3217.32-1.59%
Nov 7, 202417.6017.6017.6017.6017.601.50%
Nov 6, 202417.3417.3417.3417.3417.34-0.80%
Nov 5, 202417.4817.4817.4817.4817.481.45%
Nov 4, 202417.2317.2317.2317.2317.230.41%
Nov 1, 202417.1617.1617.1617.1617.160.59%
Oct 31, 202417.0617.0617.0617.0617.06-0.93%
Oct 30, 202417.2217.2217.2217.2217.22-1.03%
Oct 29, 202417.4017.4017.4017.4017.40-0.29%
Oct 28, 202417.4517.4517.4517.4517.450.29%
Oct 25, 202417.4017.4017.4017.4017.40-0.06%
Oct 24, 202417.4117.4117.4117.4117.41-0.23%
Oct 23, 202417.4517.4517.4517.4517.45-0.57%
Oct 22, 202417.5517.5517.5517.5517.55-0.57%
Oct 21, 202417.6517.6517.6517.6517.65-0.51%
Oct 18, 202417.7417.7417.7417.7417.741.37%
Oct 17, 202417.5017.5017.5017.5017.50-0.62%
Oct 16, 202417.6117.6117.6117.6117.610.69%
Oct 15, 202417.4917.4917.4917.4917.49-2.07%
Oct 14, 202417.8617.8617.8617.8617.86-0.11%
Oct 11, 202417.8817.8817.8817.8817.880.62%
Oct 10, 202417.7717.7717.7717.7717.770.11%
Oct 9, 202417.7517.7517.7517.7517.75-0.56%
Oct 8, 202417.8517.8517.8517.8517.85-1.98%
Oct 7, 202418.2118.2118.2118.2118.210.17%
Oct 4, 202418.1818.1818.1818.1818.181.00%
Oct 3, 202418.0018.0018.0018.0018.00-0.88%
Oct 2, 202418.1618.1618.1618.1618.161.28%
Oct 1, 202417.9317.9317.9317.9317.930.96%
Sep 30, 202417.7617.7617.7617.7617.76-1.28%
Sep 27, 202417.9917.9917.9917.9917.99-0.11%
Sep 26, 202418.0118.0118.0118.0118.012.97%
Sep 25, 202417.4917.4917.4917.4917.49-0.40%
Sep 24, 202417.5617.5617.5617.5617.562.75%
Sep 23, 202417.0917.0917.0917.0917.090.83%
Sep 20, 202416.9516.9516.9516.9516.95-0.35%
Sep 19, 202417.0117.0117.0117.0117.012.04%
Sep 18, 202416.6716.6716.6716.6716.67-0.30%
Sep 17, 202416.7216.7216.7216.7216.720.24%
Sep 16, 202416.6816.6816.6816.6816.680.24%
Sep 13, 202416.6416.6416.6416.6416.640.30%
Sep 12, 202416.5916.5916.5916.5916.590.97%
Sep 11, 202416.4316.4316.4316.4316.430.61%
Sep 10, 202416.3316.3316.3316.3316.33-0.49%
Sep 9, 202416.4116.4116.4116.4116.410.80%
Sep 6, 202416.2816.2816.2816.2816.28-1.63%
Sep 5, 202416.5516.5516.5516.5516.550.18%
Sep 4, 202416.5216.5216.5216.5216.52-0.12%
Sep 3, 202416.5416.5416.5416.5416.54-1.90%
Aug 30, 202416.8616.8616.8616.8616.860.24%
Aug 29, 202416.8216.8216.8216.8216.820.24%
Aug 28, 202416.7816.7816.7816.7816.78-0.71%
Aug 27, 202416.9016.9016.9016.9016.900.06%
Aug 26, 202416.8916.8916.8916.8916.89-0.59%
Aug 23, 202416.9916.9916.9916.9916.991.19%
Aug 22, 202416.7916.7916.7916.7916.79-1.29%
Aug 21, 202417.0117.0117.0117.0117.010.47%
Aug 20, 202416.9316.9316.9316.9316.93-1.11%
Aug 19, 202417.1217.1217.1217.1217.121.24%
Aug 16, 202416.9116.9116.9116.9116.910.77%
Aug 15, 202416.7816.7816.7816.7816.781.15%
Aug 14, 202416.5916.5916.5916.5916.59-0.42%
Aug 13, 202416.6616.6616.6616.6616.660.91%
Aug 12, 202416.5116.5116.5116.5116.510.55%
Aug 9, 202416.4216.4216.4216.4216.420.37%
Aug 8, 202416.3616.3616.3616.3616.362.38%
Aug 7, 202415.9815.9815.9815.9815.980.38%
Aug 6, 202415.9215.9215.9215.9215.921.02%
Aug 5, 202415.7615.7615.7615.7615.76-2.72%
Aug 2, 202416.2016.2016.2016.2016.20-1.88%
Aug 1, 202416.5116.5116.5116.5116.51-1.49%
Jul 31, 202416.7616.7616.7616.7616.762.13%
Jul 30, 202416.4116.4116.4116.4116.41-0.61%
Jul 29, 202416.5116.5116.5116.5116.51-0.36%
Jul 26, 202416.5716.5716.5716.5716.570.98%
Jul 25, 202416.4116.4116.4116.4116.41-0.42%
Jul 24, 202416.4816.4816.4816.4816.48-1.49%
Jul 23, 202416.7316.7316.7316.7316.73-0.59%
Jul 22, 202416.8316.8316.8316.8316.830.66%
Jul 19, 202416.7216.7216.7216.7216.72-1.12%
Jul 18, 202416.9116.9116.9116.9116.91-0.35%
Jul 17, 202416.9716.9716.9716.9716.97-1.85%
Jul 16, 202417.2917.2917.2917.2917.290.35%
Jul 15, 202417.2317.2317.2317.2317.23-0.81%
Jul 12, 202417.3717.3717.3717.3717.370.40%
Jul 11, 202417.3017.3017.3017.3017.300.46%
Jul 10, 202417.2217.2217.2217.2217.220.53%
Jul 9, 202417.1317.1317.1317.1317.130.53%
Jul 8, 202417.0417.0417.0417.0417.040.06%
Jul 5, 202417.0317.0317.0317.0317.030.65%
Jul 3, 202416.9216.9216.9216.9216.921.26%