JPMorgan Emerging Markets Debt R5 (JEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.45
+0.03 (0.47%)
Oct 15, 2026, 4:00 PM EST
JEMRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.47% |
| Oct 14, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.16% |
| Oct 13, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.31% |
| Oct 12, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Oct 9, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.31% |
| Oct 8, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.16% |
| Oct 7, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% |
| Oct 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% |
| Oct 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Oct 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Oct 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.63% |
| Sep 30, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.16% |
| Sep 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Sep 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.94% |
| Sep 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | -0.46% |
| Sep 24, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | -0.60% |
| Sep 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.53 | -0.76% |
| Sep 22, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.58 | 0.15% |
| Sep 21, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.57 | 0.15% |
| Sep 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | -0.15% |
| Sep 17, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.57 | 0.46% |
| Sep 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | 0.15% |
| Sep 15, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.53 | -0.31% |
| Sep 14, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.55 | -0.46% |
| Sep 11, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.58 | - |
| Sep 10, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.58 | -0.45% |
| Sep 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | -0.30% |
| Sep 8, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.63 | -0.15% |
| Sep 4, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | 0.15% |
| Sep 3, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.63 | 0.30% |
| Sep 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | - |
| Sep 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | -0.30% |
| Aug 31, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.63 | -0.15% |
| Aug 28, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | - |
| Aug 27, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | - |
| Aug 26, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | - |
| Aug 25, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | 0.30% |
| Aug 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | 0.14% |
| Aug 21, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.61 | - |
| Aug 20, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.61 | -0.29% |
| Aug 19, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.63 | 0.44% |
| Aug 18, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.60 | -0.29% |
| Aug 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | -0.30% |
| Aug 14, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | -0.15% |
| Aug 13, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.65 | 0.30% |
| Aug 12, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.63 | 0.15% |
| Aug 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | -0.15% |
| Aug 10, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.63 | -0.15% |
| Aug 7, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | 0.15% |
| Aug 6, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.63 | -0.15% |