JPMorgan Emerging Markets Equity Fund Class R5 (JEMOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.30
+0.06 (0.13%)
At close: Feb 2, 2026
JEMOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.65% |
| Feb 2, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.13% |
| Jan 30, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -1.30% |
| Jan 29, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.15% |
| Jan 28, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.95% |
| Jan 27, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 1.89% |
| Jan 26, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.53% |
| Jan 23, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.13% |
| Jan 22, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 1.14% |
| Jan 21, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 1.40% |
| Jan 20, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.92% |
| Jan 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.13% |
| Jan 15, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 1.09% |
| Jan 14, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -0.20% |
| Jan 13, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.67% |
| Jan 12, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.82% |
| Jan 9, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.52% |
| Jan 8, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 0.37% |
| Jan 7, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.93% |
| Jan 6, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.96% |
| Jan 5, 2026 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 1.68% |
| Jan 2, 2026 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 2.46% |
| Dec 31, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0.02% |
| Dec 30, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 0.38% |
| Dec 29, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 0.02% |
| Dec 26, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.82% |
| Dec 24, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.19% |
| Dec 23, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.71% |
| Dec 22, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.93% |
| Dec 19, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.62% |
| Dec 18, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.02% |
| Dec 17, 2025 | 39.90 | 39.90 | 39.90 | 40.41 | 39.90 | -0.81% |
| Dec 16, 2025 | 40.22 | 40.22 | 40.22 | 40.74 | 40.22 | -1.26% |
| Dec 15, 2025 | 40.74 | 40.74 | 40.74 | 41.26 | 40.74 | -0.53% |
| Dec 12, 2025 | 40.95 | 40.95 | 40.95 | 41.48 | 40.95 | -0.86% |
| Dec 11, 2025 | 41.31 | 41.31 | 41.31 | 41.84 | 41.31 | -0.50% |
| Dec 10, 2025 | 41.50 | 41.50 | 41.50 | 42.05 | 41.50 | 0.86% |
| Dec 9, 2025 | 41.14 | 41.14 | 41.14 | 41.69 | 41.14 | -0.10% |
| Dec 8, 2025 | 41.18 | 41.18 | 41.18 | 41.73 | 41.18 | 0.43% |
| Dec 5, 2025 | 41.00 | 41.00 | 41.00 | 41.55 | 41.00 | 0.24% |
| Dec 4, 2025 | 40.91 | 40.91 | 40.91 | 41.45 | 40.90 | -0.14% |
| Dec 3, 2025 | 40.96 | 40.96 | 40.96 | 41.51 | 40.96 | - |
| Dec 2, 2025 | 40.96 | 40.96 | 40.96 | 41.51 | 40.96 | 0.63% |
| Dec 1, 2025 | 40.71 | 40.71 | 40.71 | 41.25 | 40.71 | -0.02% |
| Nov 28, 2025 | 40.72 | 40.72 | 40.72 | 41.26 | 40.72 | 0.29% |
| Nov 26, 2025 | 40.60 | 40.60 | 40.60 | 41.14 | 40.60 | 1.01% |
| Nov 25, 2025 | 40.19 | 40.19 | 40.19 | 40.73 | 40.19 | 0.87% |
| Nov 24, 2025 | 39.85 | 39.85 | 39.85 | 40.38 | 39.85 | 0.95% |
| Nov 21, 2025 | 39.47 | 39.47 | 39.47 | 40.00 | 39.47 | -0.32% |
| Nov 20, 2025 | 39.60 | 39.60 | 39.60 | 40.13 | 39.60 | -1.86% |