JPMorgan Emerging Markets Research Enhanced Equity Fund Class R6 (EMRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.68
+0.04 (0.16%)
At close: May 1, 2026
EMRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.16% |
| Apr 30, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.41% |
| Apr 29, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.29% |
| Apr 28, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.85% |
| Apr 27, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.20% |
| Apr 24, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.65% |
| Apr 23, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.06% |
| Apr 22, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.03% |
| Apr 21, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.37% |
| Apr 20, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.57% |
| Apr 17, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.91% |
| Apr 16, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.37% |
| Apr 15, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.58% |
| Apr 14, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.35% |
| Apr 13, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.55% |
| Apr 10, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.43% |
| Apr 9, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.04% |
| Apr 8, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 5.48% |
| Apr 7, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.18% |
| Apr 6, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.77% |
| Apr 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.85% |
| Apr 1, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.65% |
| Mar 31, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 2.92% |
| Mar 30, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.98% |
| Mar 27, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.60% |
| Mar 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% |
| Mar 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.50% |
| Mar 24, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.27% |
| Mar 23, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.84% |
| Mar 20, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -2.90% |
| Mar 19, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.40% |
| Mar 18, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.36% |
| Mar 17, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.57% |
| Mar 16, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.40% |
| Mar 13, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.27% |
| Mar 12, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -3.06% |
| Mar 11, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.09% |
| Mar 10, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.33% |
| Mar 9, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.12% |
| Mar 6, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -1.41% |
| Mar 5, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.57% |
| Mar 4, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.22% |
| Mar 3, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -5.08% |
| Mar 2, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.03% |
| Feb 27, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.41% |
| Feb 26, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.57% |
| Feb 25, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.11% |
| Feb 24, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.46% |
| Feb 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% |
| Feb 20, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 2.03% |