JPMorgan Emerging Markets Equity Fund Class I (JEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.87
+0.48 (1.08%)
Mar 10, 2026, 8:10 AM EST
JEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | - | - |
| 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% |
| Jan 28, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.95% |
| Jan 27, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.88% |
| Jan 26, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.53% |
| Jan 23, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.13% |
| Jan 22, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 1.12% |
| Jan 21, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 1.41% |
| Jan 20, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -0.93% |
| Jan 16, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.16% |
| Jan 15, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.07% |
| Jan 14, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -0.21% |
| Jan 13, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | -0.68% |
| Jan 12, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.82% |
| Jan 9, 2026 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 0.51% |
| Jan 8, 2026 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 0.39% |
| Jan 7, 2026 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -0.94% |
| Jan 6, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 0.95% |
| Jan 5, 2026 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 1.69% |
| Jan 2, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 2.45% |
| Dec 31, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 0.02% |
| Dec 30, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 0.39% |
| Dec 29, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.02% |
| Dec 26, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.80% |