JPMorgan Emerging Mkts Rsrch Enh Eq R6 (EMRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.61
-1.37 (-5.71%)
At close: Nov 5, 2026
EMRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.95% |
| Nov 5, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -5.71% |
| Nov 4, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.97% |
| Nov 3, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.08% |
| Nov 2, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.17% |
| Oct 30, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -2.83% |
| Oct 29, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -1.38% |
| Oct 28, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.56% |
| Oct 27, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.42% |
| Oct 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.25% |
| Oct 23, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.46% |
| Oct 22, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -3.31% |
| Oct 21, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.57% |
| Oct 20, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.12% |
| Oct 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.94% |
| Oct 16, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.65% |
| Oct 15, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.56% |
| Oct 14, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -2.01% |
| Oct 13, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.90% |
| Oct 12, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.96% |
| Oct 9, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.90% |
| Oct 8, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.95% |
| Oct 7, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -1.32% |
| Oct 6, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.75% |
| Oct 5, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.87% |
| Oct 2, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.00% |
| Oct 1, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.43% |
| Sep 30, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.84% |
| Sep 29, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.27% |
| Sep 28, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -1.36% |
| Sep 25, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.96% |
| Sep 24, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.87% |
| Sep 23, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.60% |
| Sep 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.22% |
| Sep 21, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 2.61% |
| Sep 18, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.35% |
| Sep 17, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.68% |
| Sep 16, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.12% |
| Sep 15, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.62% |
| Sep 14, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -2.35% |
| Sep 11, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.84% |
| Sep 10, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.54% |
| Sep 9, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.41% |
| Sep 8, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.53% |
| Sep 4, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.99% |
| Sep 3, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.77% |
| Sep 2, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.42% |
| Sep 1, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.23% |
| Aug 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.04% |
| Aug 28, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.76% |