JPMorgan Emerging Markets Equity Fund Class R5 (JEMOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.73
+0.13 (0.26%)
At close: Apr 29, 2026
JEMOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.26% |
| Apr 28, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.27% |
| Apr 27, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.50% |
| Apr 24, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 1.65% |
| Apr 23, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -1.13% |
| Apr 22, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 1.14% |
| Apr 21, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.53% |
| Apr 20, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.44% |
| Apr 17, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.93% |
| Apr 16, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.31% |
| Apr 15, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.45% |
| Apr 14, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 1.22% |
| Apr 13, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.86% |
| Apr 10, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 1.01% |
| Apr 9, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -0.13% |
| Apr 8, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 5.85% |
| Apr 7, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.43% |
| Apr 6, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% |
| Apr 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.52% |
| Apr 1, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 1.67% |
| Mar 31, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 3.19% |
| Mar 30, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -1.14% |
| Mar 27, 2026 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -1.09% |
| Mar 26, 2026 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | -3.73% |
| Mar 25, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 1.44% |
| Mar 24, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.02% |
| Mar 23, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 2.02% |
| Mar 20, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -3.01% |
| Mar 19, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.44% |
| Mar 18, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -1.21% |
| Mar 17, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.22% |
| Mar 16, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 2.48% |
| Mar 13, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.16% |
| Mar 12, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -3.46% |
| Mar 11, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.15% |
| Mar 10, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.64% |
| Mar 9, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 1.07% |
| Mar 6, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -1.82% |
| Mar 5, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.13% |
| Mar 4, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.53% |
| Mar 3, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -4.90% |
| Mar 2, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -0.52% |
| Feb 27, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.70% |
| Feb 26, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.25% |
| Feb 25, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.62% |
| Feb 24, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 1.93% |
| Feb 23, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -1.30% |
| Feb 20, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 2.18% |
| Feb 19, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.43% |
| Feb 18, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.71% |