JPMorgan Emerging Markets Equity Fund (JEMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.17
+0.08 (0.22%)
Sep 12, 2025, 4:00 PM EDT
JEMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.35% |
| Sep 16, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 1.18% |
| Sep 15, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.72% |
| Sep 12, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.22% |
| Sep 11, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.89% |
| Sep 10, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 1.39% |
| Sep 9, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.83% |
| Sep 8, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.72% |
| Sep 5, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 1.08% |
| Sep 4, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.38% |
| Sep 3, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.44% |
| Sep 2, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.73% |
| Aug 29, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.46% |
| Aug 28, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.61% |
| Aug 27, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.67% |
| Aug 26, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.12% |
| Aug 25, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.12% |
| Aug 22, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 1.98% |
| Aug 21, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.12% |
| Aug 20, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.27% |
| Aug 19, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -1.40% |
| Aug 18, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.23% |
| Aug 15, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.35% |
| Aug 14, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.76% |
| Aug 13, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 1.36% |
| Aug 12, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.47% |
| Aug 11, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.06% |
| Aug 8, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -0.54% |
| Aug 7, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 1.05% |
| Aug 6, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.21% |
| Aug 5, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.06% |
| Aug 4, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 1.56% |
| Aug 1, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -1.63% |
| Jul 31, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.21% |
| Jul 30, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -0.57% |
| Jul 29, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.45% |
| Jul 28, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.63% |
| Jul 25, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.21% |
| Jul 24, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.39% |
| Jul 23, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 1.60% |
| Jul 22, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.18% |
| Jul 21, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.36% |
| Jul 18, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.42% |
| Jul 17, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.42% |
| Jul 16, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.21% |
| Jul 15, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 1.26% |
| Jul 14, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.15% |
| Jul 11, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.76% |
| Jul 10, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| Jul 9, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.09% |