JPMorgan Emerging Markets Equity I JEMSX
46.61 USD -0.46 (-0.98%)
Regular-session close
Day range unavailable
39.71 52-week range 56.75
- YTD
- +11.96%
- 1 year
- +12.86%
JEMSX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | -0.96 | -2.00% |
| Nov 11, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | +1.49 | +3.20% |
| Nov 10, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | -0.34 | -0.73% |
| Nov 9, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | +1.51 | +3.33% |
| Nov 6, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | +0.99 | +2.23% |
| Nov 5, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | -3.07 | -6.47% |
| Nov 4, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | +0.52 | +1.11% |
| Nov 3, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | +0.28 | +0.60% |
| Nov 2, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | +0.09 | +0.19% |
| Oct 30, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | -1.80 | -3.72% |
| Oct 29, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | -0.77 | -1.57% |
| Oct 28, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | +0.75 | +1.55% |
| Oct 27, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | +0.64 | +1.34% |
| Oct 26, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | -0.64 | -1.32% |
| Oct 23, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | +0.30 | +0.62% |
| Oct 22, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | -1.66 | -3.34% |
| Oct 21, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | +0.06 | +0.12% |
| Oct 20, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | +0.02 | +0.04% |
| Oct 19, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | +0.45 | +0.91% |
| Oct 16, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | -0.63 | -1.26% |
| Oct 15, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | -0.27 | -0.54% |
| Oct 14, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | -1.18 | -2.30% |
| Oct 13, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | -0.80 | -1.54% |
| Oct 12, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | -0.41 | -0.78% |
| Oct 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | +0.52 | +1.00% |
| Oct 8, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | -1.23 | -2.31% |
| Oct 7, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | -0.90 | -1.66% |
| Oct 6, 2026 | 54.11 | 54.11 | 54.11 | 54.11 | -0.53 | -0.97% |
| Oct 5, 2026 | 54.64 | 54.64 | 54.64 | 54.64 | +1.62 | +3.06% |
| Oct 2, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | +0.73 | +1.40% |
| Oct 1, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | +0.19 | +0.36% |
| Sep 30, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | -0.47 | -0.89% |
| Sep 29, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | +0.09 | +0.17% |
| Sep 28, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | -1.07 | -2.00% |
| Sep 25, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | +0.53 | +1.00% |
| Sep 24, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | -0.55 | -1.03% |
| Sep 23, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | -0.94 | -1.72% |
| Sep 22, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | +0.04 | +0.07% |
| Sep 21, 2026 | 54.47 | 54.47 | 54.47 | 54.47 | +1.25 | +2.35% |
| Sep 18, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | +0.34 | +0.64% |
| Sep 17, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | +0.78 | +1.50% |
| Sep 16, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | -0.09 | -0.17% |
| Sep 15, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | -0.39 | -0.74% |
| Sep 14, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | -1.25 | -2.32% |
| Sep 11, 2026 | 53.83 | 53.83 | 53.83 | 53.83 | +0.34 | +0.64% |
| Sep 10, 2026 | 53.49 | 53.49 | 53.49 | 53.49 | -0.69 | -1.27% |
| Sep 9, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | -0.24 | -0.44% |
| Sep 8, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | +0.48 | +0.89% |
| Sep 4, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | +0.40 | +0.75% |
| Sep 3, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | +0.37 | +0.70% |
| Sep 2, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | +0.35 | +0.66% |
| Sep 1, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | -0.22 | -0.41% |
| Aug 31, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | -0.08 | -0.15% |
| Aug 28, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | -0.63 | -1.17% |
| Aug 27, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | +0.27 | +0.50% |
| Aug 26, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | -0.04 | -0.07% |
| Aug 25, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | +0.69 | +1.31% |
| Aug 24, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | -0.71 | -1.33% |
| Aug 21, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | +0.55 | +1.04% |
| Aug 20, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | +0.51 | +0.97% |
| Aug 19, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | +0.04 | +0.08% |
| Aug 18, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | -1.50 | -2.78% |
| Aug 17, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | +0.67 | +1.26% |
| Aug 14, 2026 | 53.27 | 53.27 | 53.27 | 53.27 | +0.01 | +0.02% |
| Aug 13, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | +0.40 | +0.76% |
65 days, newest first. Daily bars as drawn on the JEMSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.