JPMorgan Emerging Markets Equity Fund Class R5 (JEMOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.10
-0.44 (-1.40%)
Feb 28, 2025, 4:00 PM EST
JEMOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Feb 10, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.44% |
| Feb 7, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.09% |
| Feb 6, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.86% |
| Feb 5, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| Feb 4, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 1.82% |
| Feb 3, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -1.34% |
| Jan 31, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.39% |
| Jan 30, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 1.60% |
| Jan 29, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| Jan 28, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.53% |
| Jan 27, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -2.69% |
| Jan 24, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.35% |
| Jan 23, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.25% |
| Jan 22, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.45% |
| Jan 21, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.30% |
| Jan 17, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.55% |
| Jan 16, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.36% |
| Jan 15, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.53% |
| Jan 14, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.77% |
| Jan 13, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.90% |
| Jan 10, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.44% |
| Jan 8, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.55% |
| Jan 7, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.74% |
| Jan 6, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.72% |
| Jan 3, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.79% |
| Jan 2, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.73% |
| Dec 31, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.33% |
| Dec 30, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.82% |
| Dec 27, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.65% |
| Dec 26, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.10% |
| Dec 24, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.13% |
| Dec 23, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.55% |
| Dec 20, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.62% |
| Dec 19, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.30% |
| Dec 18, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.42 | -2.34% |
| Dec 17, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.15 | -0.41% |
| Dec 16, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.28 | -0.69% |
| Dec 13, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.50 | 0.60% |
| Dec 12, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.31 | -0.69% |
| Dec 11, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | 0.85% |
| Dec 10, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.26 | -1.28% |
| Dec 9, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.66 | 1.16% |
| Dec 6, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.30 | 0.03% |
| Dec 5, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.29 | 0.79% |
| Dec 4, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.04 | 0.74% |
| Dec 3, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 30.82 | 0.71% |
| Dec 2, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.60 | 0.39% |
| Nov 29, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.48 | -0.19% |
| Nov 27, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.54 | -0.67% |
| Nov 26, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 30.75 | -0.67% |
| Nov 25, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 30.95 | 0.10% |
| Nov 22, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 30.92 | 0.45% |
| Nov 21, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.79 | -0.19% |
| Nov 20, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 30.85 | 0.03% |
| Nov 19, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 30.84 | 0.16% |
| Nov 18, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.79 | 0.71% |
| Nov 15, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.57 | -0.77% |
| Nov 14, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.81 | -0.45% |
| Nov 13, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 30.94 | -0.79% |
| Nov 12, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.19 | -1.62% |
| Nov 11, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 31.70 | -0.40% |
| Nov 8, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 31.83 | -1.28% |
| Nov 7, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.25 | 1.21% |
| Nov 6, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 31.86 | -0.55% |
| Nov 5, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.04 | 1.31% |
| Nov 4, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.62 | 0.44% |
| Nov 1, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.49 | 0.63% |
| Oct 31, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.29 | -1.03% |
| Oct 30, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.61 | -0.86% |
| Oct 29, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 31.89 | -0.25% |
| Oct 28, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 31.97 | 0.09% |
| Oct 25, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 31.94 | 0.12% |
| Oct 24, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 31.90 | -0.06% |
| Oct 23, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.92 | -0.28% |
| Oct 22, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.01 | -0.37% |
| Oct 21, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.13 | -0.58% |
| Oct 18, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.31 | 0.74% |
| Oct 17, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.08 | 0.22% |
| Oct 16, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.01 | 0.25% |
| Oct 15, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 31.93 | -2.00% |
| Oct 14, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.58 | 0.06% |
| Oct 11, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.56 | 0.58% |
| Oct 10, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.37 | -0.27% |
| Oct 9, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.46 | -0.69% |
| Oct 8, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 32.69 | -0.75% |
| Oct 7, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.93 | - |
| Oct 4, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.93 | 1.12% |