JPMorgan Emerging Markets Equity R6 (JEMWX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 31 May 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 30 May 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 29 May 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 28 May 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 24 May 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 23 May 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 22 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 21 May 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 20 May 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 17 May 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 16 May 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 15 May 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 14 May 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 13 May 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 10 May 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 09 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 08 May 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 07 May 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 06 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 03 May 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 02 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 01 May 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 30 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 29 Apr 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 26 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 25 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 24 Apr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 23 Apr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 22 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 19 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 18 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 17 Apr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 16 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 15 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 12 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 11 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 10 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 09 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 08 Apr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 05 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 04 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 03 Apr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 02 Apr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 01 Apr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 28 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 27 Mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 26 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 25 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 22 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 21 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 20 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 19 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 18 Mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 15 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 14 Mar 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 13 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 12 Mar 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 11 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 08 Mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 07 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 06 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 05 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 04 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 01 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 29 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 28 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 27 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 26 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 23 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 22 Feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 21 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 20 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 16 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 15 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 14 Feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 13 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 12 Feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 09 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 08 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 07 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 06 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 05 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 02 Feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 01 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 31 Jan 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 30 Jan 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 29 Jan 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 26 Jan 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 25 Jan 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 24 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 23 Jan 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 22 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 19 Jan 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 18 Jan 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 17 Jan 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 16 Jan 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 12 Jan 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 11 Jan 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.