JPMorgan Emerging Markets Research Enhanced Equity Fund Class R6 (EMRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.81
-0.47 (-2.02%)
At close: Jan 30, 2026
EMRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 2, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.04% |
| Jan 30, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -2.02% |
| Jan 29, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.30% |
| Jan 28, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.17% |
| Jan 27, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.76% |
| Jan 26, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.31% |
| Jan 23, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.18% |
| Jan 22, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.98% |
| Jan 21, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.36% |
| Jan 20, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.85% |
| Jan 16, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.36% |
| Jan 15, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.81% |
| Jan 14, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.27% |
| Jan 13, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.32% |
| Jan 12, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.05% |
| Jan 9, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.50% |
| Jan 8, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.05% |
| Jan 7, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.46% |
| Jan 6, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.83% |
| Jan 5, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.12% |
| Jan 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.38% |
| Dec 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.14% |
| Dec 30, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.24% |
| Dec 29, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.29% |
| Dec 26, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.77% |
| Dec 24, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.24% |
| Dec 23, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.48% |
| Dec 22, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.93% |
| Dec 19, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.59% |
| Dec 18, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -2.63% |
| Dec 17, 2025 | 20.14 | 20.14 | 20.14 | 20.91 | 20.14 | -0.33% |
| Dec 16, 2025 | 20.21 | 20.21 | 20.21 | 20.98 | 20.20 | -1.08% |
| Dec 15, 2025 | 20.43 | 20.43 | 20.43 | 21.21 | 20.43 | -0.42% |
| Dec 12, 2025 | 20.51 | 20.51 | 20.51 | 21.30 | 20.51 | -0.75% |
| Dec 11, 2025 | 20.67 | 20.67 | 20.67 | 21.46 | 20.67 | -0.28% |
| Dec 10, 2025 | 20.73 | 20.73 | 20.73 | 21.52 | 20.72 | 0.84% |
| Dec 9, 2025 | 20.55 | 20.55 | 20.55 | 21.34 | 20.55 | -0.33% |
| Dec 8, 2025 | 20.62 | 20.62 | 20.62 | 21.41 | 20.62 | -0.09% |
| Dec 5, 2025 | 20.64 | 20.64 | 20.64 | 21.43 | 20.64 | 0.66% |
| Dec 4, 2025 | 20.50 | 20.50 | 20.50 | 21.29 | 20.50 | 0.05% |
| Dec 3, 2025 | 20.49 | 20.49 | 20.49 | 21.28 | 20.49 | - |
| Dec 2, 2025 | 20.49 | 20.49 | 20.49 | 21.28 | 20.49 | 0.33% |
| Dec 1, 2025 | 20.43 | 20.43 | 20.43 | 21.21 | 20.43 | 0.19% |
| Nov 28, 2025 | 20.39 | 20.39 | 20.39 | 21.17 | 20.39 | -0.14% |
| Nov 26, 2025 | 20.42 | 20.42 | 20.42 | 21.20 | 20.42 | 0.95% |
| Nov 25, 2025 | 20.22 | 20.22 | 20.22 | 21.00 | 20.22 | 0.53% |
| Nov 24, 2025 | 20.12 | 20.12 | 20.12 | 20.89 | 20.12 | 0.87% |
| Nov 21, 2025 | 19.95 | 19.95 | 19.95 | 20.71 | 19.94 | -0.34% |
| Nov 20, 2025 | 20.01 | 20.01 | 20.01 | 20.78 | 20.01 | -1.19% |
| Nov 19, 2025 | 20.25 | 20.25 | 20.25 | 21.03 | 20.25 | -0.14% |