JPMorgan Emerging Mkts Rsrch Enh Eq R6 (EMRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.29
-0.07 (-0.33%)
Nov 7, 2025, 4:00 PM EST
EMRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 23, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.10% |
| Sep 22, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.48% |
| Sep 19, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.58% |
| Sep 18, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.05% |
| Sep 17, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.34% |
| Sep 16, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.93% |
| Sep 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.54% |
| Sep 12, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.34% |
| Sep 11, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.04% |
| Sep 10, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.70% |
| Sep 9, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.86% |
| Sep 8, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.81% |
| Sep 5, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.98% |
| Sep 4, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.26% |
| Sep 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.21% |
| Sep 2, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.21% |
| Aug 29, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.26% |