JPMorgan Emerging Markets Equity Fund Class R6 (JEMWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.24
-0.06 (-0.19%)
Nov 22, 2024, 8:05 AM EST
JEMWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.19% |
| Nov 20, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.03% |
| Nov 19, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.16% |
| Nov 18, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.71% |
| Nov 15, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.77% |
| Nov 14, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.45% |
| Nov 13, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.79% |
| Nov 12, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -1.62% |
| Nov 11, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.40% |
| Nov 8, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.28% |
| Nov 7, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 1.21% |
| Nov 6, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.55% |
| Nov 5, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 1.31% |
| Nov 4, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.47% |
| Nov 1, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.60% |
| Oct 31, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.03% |
| Oct 30, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.83% |
| Oct 29, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.25% |
| Oct 28, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.06% |
| Oct 25, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.12% |
| Oct 24, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.06% |
| Oct 23, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.25% |
| Oct 22, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -0.40% |
| Oct 21, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.58% |
| Oct 18, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.77% |
| Oct 17, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.18% |
| Oct 16, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.28% |
| Oct 15, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -2.03% |
| Oct 14, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.09% |
| Oct 11, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.55% |
| Oct 10, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.24% |
| Oct 9, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -0.69% |
| Oct 8, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -0.78% |
| Oct 7, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 0.03% |
| Oct 4, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 1.12% |
| Oct 3, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.66% |
| Oct 2, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.85% |
| Oct 1, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.52% |
| Sep 30, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -1.29% |
| Sep 27, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.03% |
| Sep 26, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 2.59% |
| Sep 25, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.43% |
| Sep 24, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 2.46% |
| Sep 23, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.67% |
| Sep 20, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.54% |
| Sep 19, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.77% |
| Sep 18, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.16% |
| Sep 17, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.19% |
| Sep 16, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Sep 13, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.16% |
| Sep 12, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.11% |
| Sep 11, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 1.15% |
| Sep 10, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.56% |
| Sep 9, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.06% |
| Sep 6, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.79% |
| Sep 5, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.20% |
| Sep 4, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.16% |
| Sep 3, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.32% |
| Aug 30, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.70% |
| Aug 29, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.42% |
| Aug 28, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -1.08% |
| Aug 27, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.19% |
| Aug 26, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.76% |
| Aug 23, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.18% |
| Aug 22, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -1.29% |
| Aug 21, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.41% |
| Aug 20, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -1.22% |
| Aug 19, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.85% |
| Aug 16, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.83% |
| Aug 15, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 1.48% |
| Aug 14, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.23% |
| Aug 13, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.34% |
| Aug 12, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.59% |
| Aug 9, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.20% |
| Aug 8, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 2.60% |
| Aug 7, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.37% |
| Aug 6, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.23% |
| Aug 5, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -2.24% |
| Aug 2, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -2.03% |
| Aug 1, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.99% |
| Jul 31, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 2.44% |
| Jul 30, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.78% |
| Jul 29, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.84% |
| Jul 26, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.92% |
| Jul 25, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.75% |
| Jul 24, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -2.07% |
| Jul 23, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.66% |
| Jul 22, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.76% |
| Jul 19, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.79% |
| Jul 18, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.53% |
| Jul 17, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -2.03% |
| Jul 16, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.18% |
| Jul 15, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.86% |
| Jul 12, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.77% |
| Jul 11, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.37% |
| Jul 10, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.56% |
| Jul 9, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.59% |
| Jul 8, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.09% |
| Jul 5, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.44% |
| Jul 3, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 1.53% |