JPMorgan Emerging Markets Equity R5 JEMOX
47.00 USD -0.46 (-0.97%)
Regular-session close
Day range unavailable
40.00 52-week range 57.20
- YTD
- +12.06%
- 1 year
- +12.95%
JEMOX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | -0.97 | -2.00% |
| Nov 11, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | +1.51 | +3.22% |
| Nov 10, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | -0.35 | -0.74% |
| Nov 9, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | +1.52 | +3.32% |
| Nov 6, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | +1.00 | +2.23% |
| Nov 5, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | -3.09 | -6.46% |
| Nov 4, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | +0.53 | +1.12% |
| Nov 3, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | +0.27 | +0.57% |
| Nov 2, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | +0.10 | +0.21% |
| Oct 30, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | -1.82 | -3.73% |
| Oct 29, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | -0.77 | -1.55% |
| Oct 28, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | +0.75 | +1.54% |
| Oct 27, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | +0.65 | +1.35% |
| Oct 26, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | -0.65 | -1.33% |
| Oct 23, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | +0.31 | +0.64% |
| Oct 22, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | -1.68 | -3.35% |
| Oct 21, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | +0.06 | +0.12% |
| Oct 20, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | +0.02 | +0.04% |
| Oct 19, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | +0.46 | +0.93% |
| Oct 16, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | -0.64 | -1.27% |
| Oct 15, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | -0.27 | -0.53% |
| Oct 14, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | -1.19 | -2.30% |
| Oct 13, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | -0.81 | -1.54% |
| Oct 12, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | -0.41 | -0.77% |
| Oct 9, 2026 | 52.93 | 52.93 | 52.93 | 52.93 | +0.53 | +1.01% |
| Oct 8, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | -1.25 | -2.33% |
| Oct 7, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | -0.90 | -1.65% |
| Oct 6, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | -0.53 | -0.96% |
| Oct 5, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | +1.62 | +3.03% |
| Oct 2, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | +0.74 | +1.40% |
| Oct 1, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | +0.20 | +0.38% |
| Sep 30, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | -0.48 | -0.91% |
| Sep 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | +0.09 | +0.17% |
| Sep 28, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | -1.07 | -1.98% |
| Sep 25, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | +0.53 | +0.99% |
| Sep 24, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | -0.55 | -1.02% |
| Sep 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | -0.96 | -1.75% |
| Sep 22, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | +0.05 | +0.09% |
| Sep 21, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | +1.26 | +2.35% |
| Sep 18, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | +0.34 | +0.64% |
| Sep 17, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | +0.78 | +1.48% |
| Sep 16, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | -0.08 | -0.15% |
| Sep 15, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | -0.39 | -0.74% |
| Sep 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | -1.27 | -2.34% |
| Sep 11, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | +0.35 | +0.65% |
| Sep 10, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | -0.70 | -1.28% |
| Sep 9, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | -0.24 | -0.44% |
| Sep 8, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | +0.49 | +0.90% |
| Sep 4, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | +0.39 | +0.72% |
| Sep 3, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | +0.37 | +0.69% |
| Sep 2, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | +0.36 | +0.68% |
| Sep 1, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | -0.22 | -0.41% |
| Aug 31, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | -0.08 | -0.15% |
| Aug 28, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | -0.63 | -1.16% |
| Aug 27, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | +0.27 | +0.50% |
| Aug 26, 2026 | 53.91 | 53.91 | 53.91 | 53.91 | -0.05 | -0.09% |
| Aug 25, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | +0.70 | +1.31% |
| Aug 24, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | -0.71 | -1.32% |
| Aug 21, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | +0.55 | +1.03% |
| Aug 20, 2026 | 53.42 | 53.42 | 53.42 | 53.42 | +0.52 | +0.98% |
| Aug 19, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | +0.04 | +0.08% |
| Aug 18, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | -1.52 | -2.80% |
| Aug 17, 2026 | 54.38 | 54.38 | 54.38 | 54.38 | +0.69 | +1.29% |
| Aug 14, 2026 | 53.69 | 53.69 | 53.69 | 53.69 | 0.00 | 0.00% |
| Aug 13, 2026 | 53.69 | 53.69 | 53.69 | 53.69 | +0.40 | +0.75% |
65 days, newest first. Daily bars as drawn on the JEMOX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.