JPMorgan Emerging Mkts Rsrch Enh Eq R6 (EMRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.35
-0.77 (-3.65%)
Oct 10, 2025, 4:00 PM EDT
EMRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 28, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.10% |
| Aug 27, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.66% |
| Aug 26, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.25% |
| Aug 25, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.20% |
| Aug 22, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.29% |
| Aug 21, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.10% |
| Aug 20, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.31% |
| Aug 19, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.77% |
| Aug 18, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.05% |
| Aug 15, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.15% |
| Aug 14, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.81% |
| Aug 13, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.24% |
| Aug 12, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.09% |
| Aug 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.21% |
| Aug 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.16% |
| Aug 7, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.10% |
| Aug 6, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.32% |
| Aug 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.32% |
| Aug 4, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.45% |
| Aug 1, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.32% |
| Jul 31, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.68% |