JPMorgan Emerging Markets Equity Fund Class I (JEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.19
-0.39 (-0.74%)
Sep 15, 2026, 4:00 PM EST
JEMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.50% |
| Aug 26, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -0.07% |
| Aug 25, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 1.31% |
| Aug 24, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | -1.33% |
| Aug 21, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 1.04% |
| Aug 20, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.97% |
| Aug 19, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.08% |
| Aug 18, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -2.78% |
| Aug 17, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 1.26% |
| Aug 14, 2026 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.02% |
| Aug 13, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 0.76% |
| Aug 12, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 2.05% |
| Aug 11, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.27% |
| Aug 10, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.23% |
| Aug 7, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| Aug 6, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.74% |
| Aug 5, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.38% |
| Aug 4, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 1.82% |
| Aug 3, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0.37% |
| Jul 31, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 2.28% |
| Jul 30, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 4.24% |
| Jul 29, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -2.85% |
| Jul 28, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -2.26% |
| Jul 27, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 0.67% |
| Jul 24, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -2.17% |
| Jul 23, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.33% |
| Jul 22, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.42% |
| Jul 21, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 3.56% |
| Jul 20, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.06% |
| Jul 17, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.66% |
| Jul 16, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -2.31% |
| Jul 15, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| Jul 14, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 1.67% |
| Jul 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.95% |
| Jul 10, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.15% |
| Jul 9, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 1.06% |
| Jul 8, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -0.13% |
| Jul 7, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -3.09% |