JPMorgan Emerging Markets Equity Fund Class I (JEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.98
-0.07 (-0.15%)
Apr 10, 2026, 8:10 AM EST
JEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 1.04% |
| Apr 9, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.15% |
| Apr 8, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 5.85% |
| Apr 7, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.43% |
| Apr 6, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.89% |
| Apr 2, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -0.50% |
| Apr 1, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 1.68% |
| Mar 31, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 3.16% |
| Mar 30, 2026 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -1.15% |
| Mar 27, 2026 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -1.07% |
| Mar 26, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -3.72% |
| Mar 25, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 1.43% |
| Mar 24, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.02% |
| Mar 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.02% |
| Mar 20, 2026 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -3.01% |
| Mar 19, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -0.45% |
| Mar 18, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -1.19% |
| Mar 17, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.20% |
| Mar 16, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 2.50% |
| Mar 13, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.16% |
| Mar 12, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -3.46% |
| Mar 11, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.15% |
| Mar 10, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.63% |
| Mar 9, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 1.08% |
| Mar 6, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -1.81% |
| Mar 5, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.15% |
| Mar 4, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.53% |
| Mar 3, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -4.90% |
| Mar 2, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.50% |
| Feb 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.71% |
| Feb 26, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.27% |
| Feb 25, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.63% |
| Feb 24, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 1.92% |
| Feb 23, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -1.28% |
| Feb 20, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 2.17% |
| Feb 19, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.41% |
| Feb 18, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.69% |
| Feb 17, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.09% |
| Feb 13, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.02% |
| Feb 12, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -1.05% |
| Feb 11, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.67% |
| Feb 10, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.21% |
| Feb 9, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 1.37% |
| Feb 6, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 2.43% |
| Feb 5, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -1.62% |
| Feb 4, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -1.43% |
| Feb 3, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.63% |
| Feb 2, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.15% |
| Jan 30, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -1.31% |
| Jan 29, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.15% |