JPMorgan Emerging Markets Research Enhanced Equity Fund Class R6 (EMRSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.05
-0.23 (-1.41%)
Apr 16, 2025, 4:00 PM EDT
EMRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.28% |
| Apr 22, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.48% |
| Apr 21, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| Apr 17, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.00% |
| Apr 16, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.41% |
| Apr 15, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.43% |
| Apr 14, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.31% |
| Apr 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.70% |
| Apr 10, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.33% |
| Apr 9, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 4.99% |
| Apr 8, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -2.21% |
| Apr 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -3.03% |
| Apr 4, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -4.57% |
| Apr 3, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -2.18% |
| Apr 2, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.06% |
| Apr 1, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.53% |
| Mar 31, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.41% |
| Mar 28, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.74% |
| Mar 27, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.47% |
| Mar 26, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.64% |
| Mar 25, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.17% |
| Mar 24, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.46% |
| Mar 21, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.52% |
| Mar 20, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.74% |
| Mar 19, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.23% |
| Mar 18, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.29% |
| Mar 17, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1.63% |
| Mar 14, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.66% |
| Mar 13, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.41% |
| Mar 12, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.77% |
| Mar 11, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.72% |
| Mar 10, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -2.45% |
| Mar 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.35% |
| Mar 6, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.41% |
| Mar 5, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 3.00% |
| Mar 4, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.79% |
| Mar 3, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.60% |
| Feb 28, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -1.83% |
| Feb 27, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.57% |
| Feb 26, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.06% |
| Feb 25, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| Feb 24, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.50% |
| Feb 21, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.17% |
| Feb 20, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.64% |
| Feb 19, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.35% |
| Feb 18, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.05% |
| Feb 14, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.83% |
| Feb 13, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.18% |
| Feb 12, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.48% |
| Feb 11, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.12% |