JPMorgan Emerging Markets Equity Fund Class I (JEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.14
-0.06 (-0.15%)
Dec 5, 2025, 8:10 AM EST
JEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.24% |
| Dec 4, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -0.15% |
| Dec 3, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Dec 2, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.64% |
| Dec 1, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.02% |
| Nov 28, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.29% |
| Nov 26, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 1.01% |
| Nov 25, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.85% |
| Nov 24, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.93% |
| Nov 21, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.30% |
| Nov 20, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -1.87% |
| Nov 19, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.02% |
| Nov 18, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.90% |
| Nov 17, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -0.29% |
| Nov 14, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -0.51% |
| Nov 13, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -1.29% |
| Nov 12, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -0.26% |
| Nov 11, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Nov 10, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 1.80% |
| Nov 7, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.39% |
| Nov 6, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -0.70% |
| Nov 5, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 0.39% |
| Nov 4, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -1.84% |
| Nov 3, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 1.37% |
| Oct 31, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -0.74% |
| Oct 30, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -0.64% |
| Oct 29, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 0.55% |
| Oct 28, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -0.38% |
| Oct 27, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 1.78% |
| Oct 24, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 1.00% |
| Oct 23, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 1.21% |
| Oct 22, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.54% |
| Oct 21, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.39% |
| Oct 20, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 1.84% |
| Oct 17, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.07% |
| Oct 16, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.02% |
| Oct 15, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 1.26% |
| Oct 14, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -1.51% |
| Oct 13, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 2.83% |
| Oct 10, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -4.08% |
| Oct 9, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -0.39% |
| Oct 8, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.88% |
| Oct 7, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -0.88% |
| Oct 6, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 1.01% |
| Oct 3, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.30% |
| Oct 2, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.65% |
| Oct 1, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.47% |
| Sep 30, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.38% |
| Sep 29, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 1.14% |
| Sep 26, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.88% |