Skip to main content
logo
JPMorgan Emerging Markets Research Enhanced Equity Fund Class R6 (EMRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.57
-0.06 (-0.23%)
At close: May 22, 2026

EMRSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 22, 202625.5725.5725.5725.5725.57-0.23%
May 21, 202625.6325.6325.6325.6325.631.46%
May 20, 202625.2625.2625.2625.2625.261.65%
May 19, 202624.8524.8524.8524.8524.85-1.23%
May 18, 202625.1625.1625.1625.1625.16-0.12%
May 15, 202625.1925.1925.1925.1925.19-4.04%
May 14, 202626.2526.2526.2526.2526.250.50%
May 13, 202626.1226.1226.1226.1226.121.75%
May 12, 202625.6725.6725.6725.6725.67-2.40%
May 11, 202626.3026.3026.3026.3026.300.92%
May 8, 202626.0626.0626.0626.0626.060.35%
May 7, 202625.9725.9725.9725.9725.97-0.50%
May 6, 202626.1026.1026.1026.1026.103.28%
May 5, 202625.2725.2725.2725.2725.271.36%
May 4, 202624.9324.9324.9324.9324.931.01%
May 1, 202624.6824.6824.6824.6824.680.16%
Apr 30, 202624.6424.6424.6424.6424.640.41%
Apr 29, 202624.5424.5424.5424.5424.540.29%
Apr 28, 202624.4724.4724.4724.4724.47-0.85%
Apr 27, 202624.6824.6824.6824.6824.680.20%
Apr 24, 202624.6324.6324.6324.6324.631.65%
Apr 23, 202624.2324.2324.2324.2324.23-1.06%
Apr 22, 202624.4924.4924.4924.4924.491.03%
Apr 21, 202624.2424.2424.2424.2424.24-0.37%
Apr 20, 202624.3324.3324.3324.3324.33-0.57%
Apr 17, 202624.4724.4724.4724.4724.470.91%
Apr 16, 202624.2524.2524.2524.2524.250.37%
Apr 15, 202624.1624.1624.1624.1624.160.58%
Apr 14, 202624.0224.0224.0224.0224.021.35%
Apr 13, 202623.7023.7023.7023.7023.700.55%
Apr 10, 202623.5723.5723.5723.5723.570.43%
Apr 9, 202623.4723.4723.4723.4723.47-0.04%
Apr 8, 202623.4823.4823.4823.4823.485.48%
Apr 7, 202622.2622.2622.2622.2622.260.18%
Apr 6, 202622.2222.2222.2222.2222.220.77%
Apr 2, 202622.0522.0522.0522.0522.05-0.85%
Apr 1, 202622.2422.2422.2422.2422.241.65%
Mar 31, 202621.8821.8821.8821.8821.882.92%
Mar 30, 202621.2621.2621.2621.2621.26-0.98%
Mar 27, 202621.4721.4721.4721.4721.47-0.60%
Mar 26, 202621.6021.6021.6021.6021.60-3.57%
Mar 25, 202622.4022.4022.4022.4022.401.50%
Mar 24, 202622.0722.0722.0722.0722.07-0.27%
Mar 23, 202622.1322.1322.1322.1322.131.84%
Mar 20, 202621.7321.7321.7321.7321.73-2.90%
Mar 19, 202622.3822.3822.3822.3822.38-0.40%
Mar 18, 202622.4722.4722.4722.4722.47-1.36%
Mar 17, 202622.7822.7822.7822.7822.780.57%
Mar 16, 202622.6522.6522.6522.6522.652.40%
Mar 13, 202622.1222.1222.1222.1222.12-0.27%