Skip to main content
JPMorgan Emerging Markets Research Enhanced Equity Fund Class R6 (EMRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.63
-0.31 (-1.83%)
Feb 28, 2025, 4:00 PM EST

EMRSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 28, 202516.6316.6316.6316.6316.63-1.83%
Feb 27, 202516.9416.9416.9416.9416.94-1.57%
Feb 26, 202517.2117.2117.2117.2117.211.06%
Feb 25, 202517.0317.0317.0317.0317.03-
Feb 24, 202517.0317.0317.0317.0317.03-1.50%
Feb 21, 202517.2917.2917.2917.2917.29-0.17%
Feb 20, 202517.3217.3217.3217.3217.320.64%
Feb 19, 202517.2117.2117.2117.2117.21-0.35%
Feb 18, 202517.2717.2717.2717.2717.271.05%
Feb 14, 202517.0917.0917.0917.0917.090.83%
Feb 13, 202516.9516.9516.9516.9516.950.18%
Feb 12, 202516.9216.9216.9216.9216.920.48%
Feb 11, 202516.8416.8416.8416.8416.84-0.12%
Feb 10, 202516.8616.8616.8616.8616.860.90%
Feb 7, 202516.7116.7116.7116.7116.710.12%
Feb 6, 202516.6916.6916.6916.6916.690.42%
Feb 5, 202516.6216.6216.6216.6216.62-0.12%
Feb 4, 202516.6416.6416.6416.6416.641.84%
Feb 3, 202516.3416.3416.3416.3416.34-0.91%
Jan 31, 202516.4916.4916.4916.4916.49-0.78%
Jan 30, 202516.6216.6216.6216.6216.621.28%
Jan 29, 202516.4116.4116.4116.4116.410.06%
Jan 28, 202516.4016.4016.4016.4016.400.80%
Jan 27, 202516.2716.2716.2716.2716.27-1.63%
Jan 24, 202516.5416.5416.5416.5416.540.49%
Jan 23, 202516.4616.4616.4616.4616.460.06%
Jan 22, 202516.4516.4516.4516.4516.450.37%
Jan 21, 202516.3916.3916.3916.3916.390.86%
Jan 17, 202516.2516.2516.2516.2516.250.62%
Jan 16, 202516.1516.1516.1516.1516.150.25%
Jan 15, 202516.1116.1116.1116.1116.111.26%
Jan 14, 202515.9115.9115.9115.9115.911.02%
Jan 13, 202515.7515.7515.7515.7515.75-0.82%
Jan 10, 202515.8815.8815.8815.8815.88-1.67%
Jan 8, 202516.1516.1516.1516.1516.15-0.37%
Jan 7, 202516.2116.2116.2116.2116.21-0.55%
Jan 6, 202516.3016.3016.3016.3016.300.25%
Jan 3, 202516.2616.2616.2616.2616.260.74%
Jan 2, 202516.1416.1416.1416.1416.140.12%
Dec 31, 202416.1216.1216.1216.1216.12-0.19%
Dec 30, 202416.1516.1516.1516.1516.15-0.68%
Dec 27, 202416.2616.2616.2616.2616.26-0.55%
Dec 26, 202416.3516.3516.3516.3516.35-0.30%
Dec 24, 202416.4016.4016.4016.4016.400.18%
Dec 23, 202416.3716.3716.3716.3716.370.80%
Dec 20, 202416.2416.2416.2416.2416.240.19%
Dec 19, 202416.2116.2116.2116.2116.21-2.29%
Dec 18, 202416.5916.5916.5916.5916.20-1.43%
Dec 17, 202416.8316.8316.8316.8316.44-0.71%
Dec 16, 202416.9516.9516.9516.9516.55-0.41%
Dec 13, 202417.0217.0217.0217.0216.620.12%
Dec 12, 202417.0017.0017.0017.0016.60-0.47%
Dec 11, 202417.0817.0817.0817.0816.680.47%
Dec 10, 202417.0017.0017.0017.0016.60-1.16%
Dec 9, 202417.2017.2017.2017.2016.801.47%
Dec 6, 202416.9516.9516.9516.9516.550.06%
Dec 5, 202416.9416.9416.9416.9416.540.36%
Dec 4, 202416.8816.8816.8816.8816.480.18%
Dec 3, 202416.8516.8516.8516.8516.460.48%
Dec 2, 202416.7716.7716.7716.7716.380.60%
Nov 29, 202416.6716.6716.6716.6716.28-0.24%
Nov 27, 202416.7116.7116.7116.7116.32-0.18%
Nov 26, 202416.7416.7416.7416.7416.35-0.24%
Nov 25, 202416.7816.7816.7816.7816.390.06%
Nov 22, 202416.7716.7716.7716.7716.38-
Nov 21, 202416.7716.7716.7716.7716.38-0.30%
Nov 20, 202416.8216.8216.8216.8216.43-0.06%
Nov 19, 202416.8316.8316.8316.8316.440.12%
Nov 18, 202416.8116.8116.8116.8116.421.20%
Nov 15, 202416.6116.6116.6116.6116.22-0.30%
Nov 14, 202416.6616.6616.6616.6616.27-0.36%
Nov 13, 202416.7216.7216.7216.7216.33-0.83%
Nov 12, 202416.8616.8616.8616.8616.47-1.92%
Nov 11, 202417.1917.1917.1917.1916.79-0.75%
Nov 8, 202417.3217.3217.3217.3216.91-1.59%
Nov 7, 202417.6017.6017.6017.6017.191.50%
Nov 6, 202417.3417.3417.3417.3416.93-0.80%
Nov 5, 202417.4817.4817.4817.4817.071.45%
Nov 4, 202417.2317.2317.2317.2316.830.41%
Nov 1, 202417.1617.1617.1617.1616.760.59%
Oct 31, 202417.0617.0617.0617.0616.66-0.93%
Oct 30, 202417.2217.2217.2217.2216.82-1.03%
Oct 29, 202417.4017.4017.4017.4016.99-0.29%
Oct 28, 202417.4517.4517.4517.4517.040.29%
Oct 25, 202417.4017.4017.4017.4016.99-0.06%
Oct 24, 202417.4117.4117.4117.4117.00-0.23%
Oct 23, 202417.4517.4517.4517.4517.04-0.57%
Oct 22, 202417.5517.5517.5517.5517.14-0.57%
Oct 21, 202417.6517.6517.6517.6517.24-0.51%
Oct 18, 202417.7417.7417.7417.7417.321.37%
Oct 17, 202417.5017.5017.5017.5017.09-0.62%
Oct 16, 202417.6117.6117.6117.6117.200.69%
Oct 15, 202417.4917.4917.4917.4917.08-2.07%
Oct 14, 202417.8617.8617.8617.8617.44-0.11%
Oct 11, 202417.8817.8817.8817.8817.460.62%
Oct 10, 202417.7717.7717.7717.7717.350.11%
Oct 9, 202417.7517.7517.7517.7517.33-0.56%
Oct 8, 202417.8517.8517.8517.8517.43-1.98%
Oct 7, 202418.2118.2118.2118.2117.780.17%
Oct 4, 202418.1818.1818.1818.1817.751.00%