JPMorgan Emerging Markets Equity Fund Class R5 (JEMOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.61
-0.19 (-0.58%)
Oct 21, 2024, 4:00 PM EDT
JEMOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.12% |
| Oct 24, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.06% |
| Oct 23, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.28% |
| Oct 22, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.37% |
| Oct 21, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.58% |
| Oct 18, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.74% |
| Oct 17, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.22% |
| Oct 16, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.25% |
| Oct 15, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -2.00% |
| Oct 14, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.06% |
| Oct 11, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.58% |
| Oct 10, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.27% |
| Oct 9, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.69% |
| Oct 8, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.75% |
| Oct 7, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| Oct 4, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 1.12% |
| Oct 3, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.66% |
| Oct 2, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.88% |
| Oct 1, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.52% |
| Sep 30, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -1.32% |
| Sep 27, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.06% |
| Sep 26, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 2.56% |
| Sep 25, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.43% |
| Sep 24, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 2.46% |
| Sep 23, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.67% |
| Sep 20, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.54% |
| Sep 19, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 1.76% |
| Sep 18, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.13% |
| Sep 17, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.19% |
| Sep 16, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.03% |
| Sep 13, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.19% |
| Sep 12, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.07% |
| Sep 11, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.15% |
| Sep 10, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.52% |
| Sep 9, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.02% |
| Sep 6, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -1.78% |
| Sep 5, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.19% |
| Sep 4, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.16% |
| Sep 3, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -2.31% |
| Aug 30, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.70% |
| Aug 29, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.42% |
| Aug 28, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.08% |
| Aug 27, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.22% |
| Aug 26, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.76% |
| Aug 23, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.15% |
| Aug 22, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.29% |
| Aug 21, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.41% |
| Aug 20, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -1.22% |
| Aug 19, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.88% |
| Aug 16, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.79% |
| Aug 15, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 1.48% |
| Aug 14, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.23% |
| Aug 13, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.34% |
| Aug 12, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.59% |
| Aug 9, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.20% |
| Aug 8, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 2.59% |
| Aug 7, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.37% |
| Aug 6, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.27% |
| Aug 5, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.28% |
| Aug 2, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -2.03% |
| Aug 1, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.99% |
| Jul 31, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 2.44% |
| Jul 30, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.78% |
| Jul 29, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.84% |
| Jul 26, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.92% |
| Jul 25, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.75% |
| Jul 24, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -2.06% |
| Jul 23, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.66% |
| Jul 22, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.73% |
| Jul 19, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.76% |
| Jul 18, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.53% |
| Jul 17, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -2.03% |
| Jul 16, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.18% |
| Jul 15, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -0.85% |
| Jul 12, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.74% |
| Jul 11, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.40% |
| Jul 10, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.56% |
| Jul 9, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.59% |
| Jul 8, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.09% |
| Jul 5, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.44% |
| Jul 3, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 1.53% |
| Jul 2, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.06% |
| Jul 1, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.13% |
| Jun 28, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.19% |
| Jun 27, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.10% |
| Jun 26, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.10% |
| Jun 25, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.41% |
| Jun 24, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.44% |
| Jun 21, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.32% |
| Jun 20, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.10% |
| Jun 18, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.77% |
| Jun 17, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.77% |
| Jun 14, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| Jun 13, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.39% |
| Jun 12, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.88% |
| Jun 11, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.71% |
| Jun 10, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.26% |
| Jun 7, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.84% |
| Jun 6, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.29% |
| Jun 5, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.04% |