JPMorgan Emerging Markets Equity Fund Class R6 (JEMWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.07
-0.43 (-1.37%)
Mar 3, 2025, 8:06 AM EST
JEMWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -1.37% |
| Feb 27, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.84% |
| Feb 26, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 1.10% |
| Feb 25, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.44% |
| Feb 24, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -1.54% |
| Feb 21, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.71% |
| Feb 20, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.12% |
| Feb 19, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -0.61% |
| Feb 18, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 1.30% |
| Feb 14, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.97% |
| Feb 13, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.66% |
| Feb 12, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.32% |
| Feb 11, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| Feb 10, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.44% |
| Feb 7, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.09% |
| Feb 6, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.83% |
| Feb 5, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.03% |
| Feb 4, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.82% |
| Feb 3, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.35% |
| Jan 31, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -1.39% |
| Jan 30, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.61% |
| Jan 29, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Jan 28, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.50% |
| Jan 27, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -2.66% |
| Jan 24, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.35% |
| Jan 23, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.26% |
| Jan 22, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.45% |
| Jan 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% |
| Jan 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.56% |
| Jan 16, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.36% |
| Jan 15, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.53% |
| Jan 14, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.77% |
| Jan 13, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.90% |
| Jan 10, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.44% |
| Jan 8, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.55% |
| Jan 7, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.74% |
| Jan 6, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.72% |
| Jan 3, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.82% |
| Jan 2, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.69% |
| Dec 31, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.33% |
| Dec 30, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.82% |
| Dec 27, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.65% |
| Dec 26, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.06% |
| Dec 24, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.10% |
| Dec 23, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.56% |
| Dec 20, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.62% |
| Dec 19, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.39% |
| Dec 18, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.38 | -2.37% |
| Dec 17, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.12 | -0.38% |
| Dec 16, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.23 | -0.72% |
| Dec 13, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.46 | 0.63% |
| Dec 12, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.26 | -0.69% |
| Dec 11, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.48 | 0.82% |
| Dec 10, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.23 | -1.24% |
| Dec 9, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.62 | 1.16% |
| Dec 6, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.25 | 0.03% |
| Dec 5, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.24 | 0.79% |
| Dec 4, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.00 | 0.74% |
| Dec 3, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.77 | 0.71% |
| Dec 2, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.56 | 0.39% |
| Nov 29, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.44 | -0.19% |
| Nov 27, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.50 | -0.67% |
| Nov 26, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.70 | -0.67% |
| Nov 25, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 30.91 | 0.10% |
| Nov 22, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 30.88 | 0.45% |
| Nov 21, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 30.74 | -0.19% |
| Nov 20, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 30.80 | 0.03% |
| Nov 19, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 30.79 | 0.16% |
| Nov 18, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 30.74 | 0.71% |
| Nov 15, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.53 | -0.77% |
| Nov 14, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 30.76 | -0.45% |
| Nov 13, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.90 | -0.79% |
| Nov 12, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.15 | -1.62% |
| Nov 11, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.66 | -0.40% |
| Nov 8, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 31.79 | -1.28% |
| Nov 7, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.20 | 1.21% |
| Nov 6, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 31.82 | -0.55% |
| Nov 5, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 31.99 | 1.31% |
| Nov 4, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.58 | 0.47% |
| Nov 1, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.43 | 0.60% |
| Oct 31, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.24 | -1.03% |
| Oct 30, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.57 | -0.83% |
| Oct 29, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 31.84 | -0.25% |
| Oct 28, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 31.91 | 0.06% |
| Oct 25, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 31.89 | 0.12% |
| Oct 24, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 31.85 | -0.06% |
| Oct 23, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 31.87 | -0.25% |
| Oct 22, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 31.95 | -0.40% |
| Oct 21, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.08 | -0.58% |
| Oct 18, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.27 | 0.77% |
| Oct 17, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.02 | 0.18% |
| Oct 16, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 31.96 | 0.28% |
| Oct 15, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 31.87 | -2.03% |
| Oct 14, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.53 | 0.09% |
| Oct 11, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.50 | 0.55% |
| Oct 10, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.33 | -0.24% |
| Oct 9, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.41 | -0.69% |
| Oct 8, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.63 | -0.78% |
| Oct 7, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 32.89 | 0.03% |
| Oct 4, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 32.88 | 1.12% |