JPMorgan Emerging Markets Equity Fund (JEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.16
+0.29 (0.75%)
Sep 16, 2025, 8:09 AM EDT
JEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.75% |
| Sep 12, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.23% |
| Sep 11, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.88% |
| Sep 10, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 1.37% |
| Sep 9, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.85% |
| Sep 8, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.72% |
| Sep 5, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 1.08% |
| Sep 4, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.38% |
| Sep 3, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.44% |
| Sep 2, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.70% |
| Aug 29, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -0.49% |
| Aug 28, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.62% |
| Aug 27, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.67% |
| Aug 26, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.13% |
| Aug 25, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.11% |
| Aug 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.01% |
| Aug 21, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.11% |
| Aug 20, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.28% |
| Aug 19, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -1.38% |
| Aug 18, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.24% |
| Aug 15, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.35% |
| Aug 14, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.76% |
| Aug 13, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.37% |
| Aug 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.45% |
| Aug 11, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.06% |
| Aug 8, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.53% |
| Aug 7, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 1.07% |
| Aug 6, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.20% |
| Aug 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.06% |
| Aug 4, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 1.57% |
| Aug 1, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -1.63% |
| Jul 31, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.22% |
| Jul 30, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.53% |
| Jul 29, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.45% |
| Jul 28, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.64% |
| Jul 25, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.19% |
| Jul 24, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.39% |
| Jul 23, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.60% |
| Jul 22, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.17% |
| Jul 21, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.34% |
| Jul 18, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.39% |
| Jul 17, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.42% |
| Jul 16, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.20% |
| Jul 15, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 1.28% |
| Jul 14, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.17% |
| Jul 11, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.74% |
| Jul 10, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.03% |
| Jul 9, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.11% |
| Jul 8, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.48% |
| Jul 7, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -1.26% |