JPMorgan Emerging Markets Equity R5 (JEMOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.00
-1.27 (-2.34%)
At close: Sep 14, 2026
JEMOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.74% |
| Sep 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.34% |
| Sep 11, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 0.65% |
| Sep 10, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -1.28% |
| Sep 9, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.44% |
| Sep 8, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | 0.90% |
| Sep 4, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | 0.72% |
| Sep 3, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0.69% |
| Sep 2, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 0.68% |
| Sep 1, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -0.41% |
| Aug 31, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | -0.15% |
| Aug 28, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -1.16% |
| Aug 27, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.50% |
| Aug 26, 2026 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | -0.09% |
| Aug 25, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 1.31% |
| Aug 24, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -1.32% |
| Aug 21, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 1.03% |
| Aug 20, 2026 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 0.98% |
| Aug 19, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.08% |
| Aug 18, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -2.80% |
| Aug 17, 2026 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 1.29% |
| Aug 14, 2026 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| Aug 13, 2026 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 0.75% |
| Aug 12, 2026 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 2.05% |
| Aug 11, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.25% |
| Aug 10, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.25% |
| Aug 7, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| Aug 6, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.74% |
| Aug 5, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -0.38% |
| Aug 4, 2026 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | 1.80% |
| Aug 3, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.39% |
| Jul 31, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 2.28% |
| Jul 30, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 4.25% |
| Jul 29, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -2.87% |
| Jul 28, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -2.26% |
| Jul 27, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.67% |
| Jul 24, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -2.15% |
| Jul 23, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -0.33% |
| Jul 22, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.44% |
| Jul 21, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 3.57% |
| Jul 20, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | -0.06% |
| Jul 17, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -1.67% |
| Jul 16, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -2.31% |
| Jul 15, 2026 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.02% |
| Jul 14, 2026 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 1.66% |
| Jul 13, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -3.96% |
| Jul 10, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 0.15% |
| Jul 9, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 1.07% |
| Jul 8, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.13% |
| Jul 7, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | -3.08% |