JPMorgan Emerging Mkts Rsrch Enh Eq R6 (EMRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.28
0.00 (0.00%)
At close: Dec 3, 2025
EMRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| Dec 2, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.33% |
| Dec 1, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.19% |
| Nov 28, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.14% |
| Nov 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% |
| Nov 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.53% |
| Nov 24, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.87% |
| Nov 21, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.34% |
| Nov 20, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.19% |
| Nov 19, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.14% |
| Nov 18, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.89% |
| Nov 17, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.61% |
| Nov 14, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.47% |
| Nov 13, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.97% |
| Nov 12, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.09% |
| Nov 11, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.18% |
| Nov 10, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.60% |
| Nov 7, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.33% |
| Nov 6, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.47% |
| Nov 5, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.52% |
| Nov 4, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.79% |
| Nov 3, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.93% |
| Oct 31, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.60% |
| Oct 30, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.73% |
| Oct 29, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.55% |
| Oct 28, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.05% |
| Oct 27, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.98% |
| Oct 24, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.75% |
| Oct 23, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.95% |
| Oct 22, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.19% |
| Oct 21, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.89% |
| Oct 20, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.42% |
| Oct 17, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.14% |
| Oct 16, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.48% |
| Oct 15, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.55% |
| Oct 14, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.00% |
| Oct 13, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.70% |
| Oct 10, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -3.65% |
| Oct 9, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.75% |
| Oct 8, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.66% |
| Oct 7, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.66% |
| Oct 6, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.57% |
| Oct 3, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.33% |
| Oct 2, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.62% |
| Oct 1, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.87% |
| Sep 30, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.29% |
| Sep 29, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.07% |
| Sep 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.68% |
| Sep 25, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.48% |
| Sep 24, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.14% |