JPMorgan Emerging Markets Equity R5 (JEMOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.75
+1.00 (2.23%)
At close: Nov 6, 2026
JEMOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 2.23% |
| Nov 5, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -6.46% |
| Nov 4, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 1.12% |
| Nov 3, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.57% |
| Nov 2, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.21% |
| Oct 30, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -3.73% |
| Oct 29, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -1.55% |
| Oct 28, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 1.54% |
| Oct 27, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 1.35% |
| Oct 26, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -1.33% |
| Oct 23, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.64% |
| Oct 22, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -3.35% |
| Oct 21, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.12% |
| Oct 20, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 0.04% |
| Oct 19, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.93% |
| Oct 16, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -1.27% |
| Oct 15, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.53% |
| Oct 14, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -2.30% |
| Oct 13, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -1.54% |
| Oct 12, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.77% |
| Oct 9, 2026 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 1.01% |
| Oct 8, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -2.33% |
| Oct 7, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -1.65% |
| Oct 6, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -0.96% |
| Oct 5, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 3.03% |
| Oct 2, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 1.40% |
| Oct 1, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 0.38% |
| Sep 30, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.91% |
| Sep 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.17% |
| Sep 28, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -1.98% |
| Sep 25, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0.99% |
| Sep 24, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -1.02% |
| Sep 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.75% |
| Sep 22, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 0.09% |
| Sep 21, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 2.35% |
| Sep 18, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.64% |
| Sep 17, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 1.48% |
| Sep 16, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | -0.15% |
| 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% |