JPMorgan Emerging Markets Equity Fund Class I (JEMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.18
+0.04 (0.12%)
Oct 25, 2024, 6:26 PM EDT
JEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.06% |
| Oct 23, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.28% |
| Oct 22, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.37% |
| Oct 21, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.58% |
| Oct 18, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.74% |
| Oct 17, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.22% |
| Oct 16, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.25% |
| Oct 15, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -2.01% |
| Oct 14, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 0.09% |
| Oct 11, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.55% |
| Oct 10, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.28% |
| Oct 9, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.67% |
| Oct 8, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -0.78% |
| Oct 7, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.03% |
| Oct 4, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 1.13% |
| Oct 3, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.70% |
| Oct 2, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.89% |
| Oct 1, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.52% |
| Sep 30, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -1.33% |
| Sep 27, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.06% |
| Sep 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.58% |
| Sep 25, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.43% |
| Sep 24, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 2.44% |
| Sep 23, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.67% |
| Sep 20, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.54% |
| Sep 19, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.78% |
| Sep 18, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.16% |
| Sep 17, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.19% |
| Sep 16, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| Sep 13, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.16% |
| Sep 12, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1.11% |
| Sep 11, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.13% |
| Sep 10, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.53% |
| Sep 9, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 1.03% |
| Sep 6, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.80% |
| Sep 5, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.20% |
| Sep 4, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.16% |
| Sep 3, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.30% |
| Aug 30, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.71% |
| Aug 29, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.42% |
| Aug 28, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -1.09% |
| Aug 27, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.19% |
| Aug 26, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.76% |
| Aug 23, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 1.19% |
| Aug 22, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -1.30% |
| Aug 21, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.41% |
| Aug 20, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.23% |
| Aug 19, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.86% |
| Aug 16, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.83% |
| Aug 15, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.49% |
| Aug 14, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.23% |
| Aug 13, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 1.35% |
| Aug 12, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.56% |
| Aug 9, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.20% |
| Aug 8, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 2.58% |
| Aug 7, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.41% |
| Aug 6, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.21% |
| Aug 5, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.26% |
| Aug 2, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -2.01% |
| Aug 1, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -2.01% |
| Jul 31, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 2.45% |
| Jul 30, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.79% |
| Jul 29, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.85% |
| Jul 26, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.92% |
| Jul 25, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.75% |
| Jul 24, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -2.05% |
| Jul 23, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.67% |
| Jul 22, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.74% |
| Jul 19, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.79% |
| Jul 18, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.51% |
| Jul 17, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -2.04% |
| Jul 16, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.19% |
| Jul 15, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.86% |
| Jul 12, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.74% |
| Jul 11, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.40% |
| Jul 10, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.56% |
| Jul 9, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.57% |
| Jul 8, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.13% |
| Jul 5, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.44% |
| Jul 3, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 1.51% |
| Jul 2, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.06% |
| Jul 1, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.13% |
| Jun 28, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.16% |
| Jun 27, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.06% |
| Jun 26, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.06% |
| Jun 25, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.39% |
| Jun 24, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.45% |
| Jun 21, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.32% |
| Jun 20, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.10% |
| Jun 18, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.77% |
| Jun 17, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.75% |
| Jun 14, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.03% |
| Jun 13, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.39% |
| Jun 12, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.89% |
| Jun 11, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.72% |
| Jun 10, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.26% |
| Jun 7, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.87% |
| Jun 6, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.29% |
| Jun 5, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 2.06% |
| Jun 4, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -1.18% |