JPMorgan Emerging Markets Equity Fund (JEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.26
-1.67 (-4.08%)
Oct 13, 2025, 8:09 AM EDT
JEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | - | - |
| 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% |
| Sep 25, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.67% |
| Sep 24, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.27% |
| Sep 23, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.05% |
| Sep 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.55% |
| Sep 19, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -0.28% |
| Sep 18, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.35% |
| Sep 17, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.33% |
| Sep 16, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 1.17% |
| Sep 15, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.75% |
| Sep 12, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.23% |
| Sep 11, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.88% |
| Sep 10, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 1.37% |
| Sep 9, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.85% |
| Sep 8, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.72% |
| Sep 5, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 1.08% |
| Sep 4, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.38% |
| Sep 3, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.44% |
| Sep 2, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.70% |
| Aug 29, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -0.49% |
| Aug 28, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.62% |
| Aug 27, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.67% |
| Aug 26, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.13% |
| Aug 25, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.11% |
| Aug 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.01% |
| Aug 21, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.11% |
| Aug 20, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.28% |
| Aug 19, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -1.38% |
| Aug 18, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.24% |
| Aug 15, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.35% |
| Aug 14, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.76% |
| Aug 13, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.37% |
| Aug 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.45% |
| Aug 11, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.06% |
| Aug 8, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.53% |
| Aug 7, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 1.07% |
| Aug 6, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.20% |
| Aug 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.06% |
| Aug 4, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 1.57% |