JPMorgan Emerging Markets Equity Fund Class R5 (JEMOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.26
+0.38 (1.27%)
At close: Apr 17, 2025
JEMOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.56% |
| Apr 22, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 2.03% |
| Apr 21, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.46% |
| Apr 17, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.27% |
| Apr 16, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.42% |
| Apr 15, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.63% |
| Apr 14, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.18% |
| Apr 11, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 2.55% |
| Apr 10, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -2.49% |
| Apr 9, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 6.40% |
| Apr 8, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -1.72% |
| Apr 7, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -2.43% |
| Apr 4, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -5.35% |
| Apr 3, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -2.62% |
| Apr 2, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.16% |
| Apr 1, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.44% |
| Mar 31, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.38% |
| Mar 28, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -2.11% |
| Mar 27, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.37% |
| Mar 26, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -1.05% |
| Mar 25, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.06% |
| Mar 24, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.81% |
| Mar 21, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.56% |
| Mar 20, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -1.13% |
| Mar 19, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.18% |
| Mar 18, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.43% |
| Mar 17, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 1.83% |
| Mar 14, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 2.09% |
| Mar 13, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.69% |
| Mar 12, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 1.34% |
| Mar 11, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.90% |
| Mar 10, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -3.11% |
| Mar 7, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.41% |
| Mar 6, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.93% |
| Mar 5, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 3.23% |
| Mar 4, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 1.26% |
| Mar 3, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.71% |
| Feb 28, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.40% |
| Feb 27, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -1.84% |
| Feb 26, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 1.13% |
| Feb 25, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.47% |
| Feb 24, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -1.54% |
| Feb 21, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.70% |
| Feb 20, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.12% |
| Feb 19, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.61% |
| Feb 18, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 1.30% |
| Feb 14, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.97% |
| Feb 13, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.66% |
| Feb 12, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.31% |
| Feb 11, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |