JPMorgan Emerging Markets Equity Fund Class I (JEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.81
+0.47 (0.95%)
May 1, 2026, 8:10 AM EST
JEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | - | - |
| Apr 29, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.24% |
| Apr 28, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -1.26% |
| Apr 27, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.48% |
| Apr 24, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 1.66% |
| Apr 23, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.13% |
| Apr 22, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 1.13% |
| Apr 21, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.51% |
| Apr 20, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.43% |
| Apr 17, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.92% |
| Apr 16, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.31% |
| Apr 15, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.43% |
| Apr 14, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 1.23% |
| Apr 13, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.84% |
| Apr 10, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 1.04% |
| Apr 9, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.15% |
| Apr 8, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 5.85% |
| Apr 7, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.43% |
| Apr 6, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.89% |
| Apr 2, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -0.50% |
| Apr 1, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 1.68% |
| Mar 31, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 3.16% |
| Mar 30, 2026 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -1.15% |
| Mar 27, 2026 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -1.07% |
| Mar 26, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -3.72% |
| Mar 25, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 1.43% |
| Mar 24, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.02% |
| Mar 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.02% |
| Mar 20, 2026 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -3.01% |
| Mar 19, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -0.45% |
| Mar 18, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -1.19% |
| Mar 17, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.20% |
| Mar 16, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 2.50% |
| Mar 13, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.16% |
| Mar 12, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -3.46% |
| Mar 11, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.15% |
| Mar 10, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.63% |
| 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% |