JPMorgan Emerging Markets Equity Fund Class I (JEMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.78
-0.23 (-0.68%)
May 21, 2025, 8:09 AM EDT
JEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | - | - |
| May 20, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.68% |
| May 19, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.21% |
| May 16, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.15% |
| May 15, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.26% |
| May 14, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 1.01% |
| May 13, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.66% |
| May 12, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 2.95% |
| May 9, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.09% |
| May 8, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.65% |
| May 7, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.03% |
| May 6, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.34% |
| May 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.25% |
| May 2, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 2.15% |
| May 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.48% |
| Apr 30, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.10% |
| Apr 29, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.25% |
| Apr 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.06% |
| Apr 25, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.06% |
| Apr 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% |
| Apr 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.57% |
| Apr 22, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 2.01% |
| Apr 21, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.43% |
| Apr 17, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.25% |
| Apr 16, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -1.43% |
| Apr 15, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.67% |
| Apr 14, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.18% |
| Apr 11, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 2.50% |
| Apr 10, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -2.47% |
| Apr 9, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 6.41% |
| Apr 8, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.73% |
| Apr 7, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -2.42% |
| Apr 4, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -5.36% |
| Apr 3, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -2.64% |
| Apr 2, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.16% |
| Apr 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.45% |
| Mar 31, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.38% |
| Mar 28, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -2.09% |
| Mar 27, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.38% |
| Mar 26, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -1.05% |
| Mar 25, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.06% |
| Mar 24, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.81% |
| Mar 21, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.56% |
| Mar 20, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -1.14% |
| Mar 19, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.18% |
| Mar 18, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.43% |
| Mar 17, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 1.84% |
| Mar 14, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 2.10% |
| Mar 13, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.73% |
| Mar 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.35% |