JPMorgan Emerging Markets Equity Fund Class I (JEMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.00
+0.48 (1.57%)
Apr 24, 2025, 8:09 AM EDT
JEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| 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% |
| Mar 11, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.87% |
| Mar 10, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -3.07% |
| Mar 7, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.38% |
| Mar 6, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.90% |
| Mar 5, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 3.22% |
| Mar 4, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.27% |
| Mar 3, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.71% |
| Feb 28, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -1.40% |
| Feb 27, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -1.85% |
| Feb 26, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.14% |
| Feb 25, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.47% |
| Feb 24, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -1.52% |
| Feb 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.74% |
| Feb 20, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.12% |
| Feb 19, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.58% |
| Feb 18, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 1.31% |
| Feb 14, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.97% |
| Feb 13, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.66% |
| Feb 12, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.29% |