JPMorgan Emerging Markets Equity Fund Class I (JEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.37
+0.99 (2.23%)
Nov 6, 2026, 4:00 PM EST
JEMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 2.23% |
| Nov 5, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -6.47% |
| Nov 4, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 1.11% |
| Nov 3, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.60% |
| Nov 2, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.19% |
| Oct 30, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -3.72% |
| Oct 29, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -1.57% |
| Oct 28, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 1.55% |
| Oct 27, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 1.34% |
| Oct 26, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -1.32% |
| Oct 23, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.62% |
| Oct 22, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -3.34% |
| Oct 21, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.12% |
| Oct 20, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.04% |
| Oct 19, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.91% |
| Oct 16, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -1.26% |
| Oct 15, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.54% |
| Oct 14, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -2.30% |
| Oct 13, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -1.54% |
| Oct 12, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -0.78% |
| Oct 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.00% |
| Oct 8, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -2.31% |
| Oct 7, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -1.66% |
| Oct 6, 2026 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | -0.97% |
| Oct 5, 2026 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 3.06% |
| Oct 2, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 1.40% |
| Oct 1, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.36% |
| Sep 30, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.89% |
| Sep 29, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 0.17% |
| Sep 28, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -2.00% |
| Sep 25, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 1.00% |
| Sep 24, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -1.03% |
| Sep 23, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | -1.72% |
| Sep 22, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 0.07% |
| Sep 21, 2026 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 2.35% |
| Sep 18, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.64% |
| Sep 17, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 1.50% |
| Sep 16, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.17% |
| Sep 15, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | -0.74% |
| Sep 14, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -2.32% |
| Sep 11, 2026 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | 0.64% |
| Sep 10, 2026 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -1.27% |
| Sep 9, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -0.44% |
| Sep 8, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.89% |
| Sep 4, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 0.75% |
| Sep 3, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 0.70% |
| Sep 2, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 0.66% |
| Sep 1, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -0.41% |
| Aug 31, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.15% |
| Aug 28, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -1.17% |