JPMorgan Emerging Mkts Rsrch Enh Eq R6 (EMRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.03
+0.07 (0.27%)
At close: Aug 26, 2026
EMRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.27% |
| Aug 25, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 1.56% |
| Aug 24, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.73% |
| Aug 21, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.21% |
| Aug 20, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.82% |
| Aug 19, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.35% |
| Aug 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.61% |
| Aug 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.12% |
| Aug 14, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.19% |
| Aug 13, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.47% |
| Aug 12, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.74% |
| Aug 11, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.04% |
| Aug 10, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.32% |
| Aug 7, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.63% |
| Aug 6, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.10% |
| Aug 5, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.47% |
| Aug 4, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.87% |
| Aug 3, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.44% |
| Jul 31, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.96% |
| Jul 30, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 3.94% |
| Jul 29, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -2.28% |
| Jul 28, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -2.26% |
| Jul 27, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.49% |
| Jul 24, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -2.15% |
| Jul 23, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.51% |
| Jul 22, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.43% |
| Jul 21, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 3.34% |
| Jul 20, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.24% |
| Jul 17, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.48% |
| Jul 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.92% |
| Jul 15, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.20% |
| Jul 14, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.68% |
| Jul 13, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -3.40% |
| Jul 10, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% |
| Jul 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.43% |
| Jul 8, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.63% |
| Jul 7, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -2.89% |
| Jul 6, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 3.59% |
| Jul 2, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -2.08% |
| Jul 1, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -2.56% |
| Jun 30, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.37% |
| Jun 29, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 1.00% |
| Jun 26, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.59% |
| Jun 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.07% |
| Jun 24, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.42% |
| Jun 23, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -5.45% |
| Jun 22, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.51% |
| Jun 18, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 3.09% |
| Jun 17, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.11% |
| Jun 16, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -1.59% |