Canada markets closed

JPMorgan Emerging Mkts Rsrch Enh Eq R6 (EMRSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.85+0.05 (+0.30%)
At close: 08:00PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202416.8516.8516.8516.8516.85-
May 16, 202416.8016.8016.8016.8016.80-
May 15, 202416.6616.6616.6616.6616.66-
May 14, 202416.5616.5616.5616.5616.56-
May 13, 202416.4916.4916.4916.4916.49-
May 10, 202416.3816.3816.3816.3816.38-
May 09, 202416.3016.3016.3016.3016.30-
May 08, 202416.3016.3016.3016.3016.30-
May 07, 202416.3016.3016.3016.3016.30-
May 06, 202416.3516.3516.3516.3516.35-
May 03, 202416.3016.3016.3016.3016.30-
May 02, 202416.1716.1716.1716.1716.17-
May 01, 202415.8215.8215.8215.8215.82-
Apr 30, 202415.8415.8415.8415.8415.84-
Apr 29, 202416.0416.0416.0416.0416.04-
Apr 26, 202415.9115.9115.9115.9115.91-
Apr 25, 202415.7315.7315.7315.7315.73-
Apr 24, 202415.7415.7415.7415.7415.74-
Apr 23, 202415.6315.6315.6315.6315.63-
Apr 22, 202415.5215.5215.5215.5215.52-
Apr 19, 202415.3415.3415.3415.3415.34-
Apr 18, 202415.4515.4515.4515.4515.45-
Apr 17, 202415.4015.4015.4015.4015.40-
Apr 16, 202415.4315.4315.4315.4315.43-
Apr 15, 202415.6115.6115.6115.6115.61-
Apr 12, 202415.7415.7415.7415.7415.74-
Apr 11, 202416.1016.1016.1016.1016.10-
Apr 10, 202416.0416.0416.0416.0416.04-
Apr 09, 202416.1216.1216.1216.1216.12-
Apr 08, 202416.0516.0516.0516.0516.05-
Apr 05, 202415.9915.9915.9915.9915.99-
Apr 04, 202415.9515.9515.9515.9515.95-
Apr 03, 202415.9815.9815.9815.9815.98-
Apr 02, 202415.9715.9715.9715.9715.97-
Apr 01, 202415.9115.9115.9115.9115.91-
Mar 28, 202415.8615.8615.8615.8615.86-
Mar 27, 202415.8015.8015.8015.8015.80-
Mar 26, 202415.7715.7715.7715.7715.77-
Mar 25, 202415.7515.7515.7515.7515.75-
Mar 22, 202415.7915.7915.7915.7915.79-
Mar 21, 202415.9015.9015.9015.9015.90-
Mar 20, 202415.8415.8415.8415.8415.84-
Mar 19, 202415.7015.7015.7015.7015.70-
Mar 18, 202415.7815.7815.7815.7815.78-
Mar 15, 202415.7615.7615.7615.7615.76-
Mar 14, 202415.8915.8915.8915.8915.89-
Mar 13, 202415.9515.9515.9515.9515.95-
Mar 12, 202416.0016.0016.0016.0016.00-
Mar 11, 202415.8315.8315.8315.8315.83-
Mar 08, 202415.7915.7915.7915.7915.79-
Mar 07, 202415.8115.8115.8115.8115.81-
Mar 06, 202415.7415.7415.7415.7415.74-
Mar 05, 202415.5015.5015.5015.5015.50-
Mar 04, 202415.6415.6415.6415.6415.64-
Mar 01, 202415.6415.6415.6415.6415.64-
Feb 29, 202415.4715.4715.4715.4715.47-
Feb 28, 202415.4215.4215.4215.4215.42-
Feb 27, 202415.6115.6115.6115.6115.61-
Feb 26, 202415.5715.5715.5715.5715.57-
Feb 23, 202415.6315.6315.6315.6315.63-
Feb 22, 202415.6815.6815.6815.6815.68-
Feb 21, 202415.5215.5215.5215.5215.52-
Feb 20, 202415.4715.4715.4715.4715.47-
Feb 16, 202415.4115.4115.4115.4115.41-
Feb 15, 202415.3515.3515.3515.3515.35-
Feb 14, 202415.2915.2915.2915.2915.29-
Feb 13, 202415.1815.1815.1815.1815.18-
Feb 12, 202415.3115.3115.3115.3115.31-
Feb 09, 202415.2615.2615.2615.2615.26-
Feb 08, 202415.2215.2215.2215.2215.22-
Feb 07, 202415.3115.3115.3115.3115.31-
Feb 06, 202415.2815.2815.2815.2815.28-
Feb 05, 202414.9914.9914.9914.9914.99-
Feb 02, 202415.0015.0015.0015.0015.00-
Feb 01, 202414.9814.9814.9814.9814.98-
Jan 31, 202414.8214.8214.8214.8214.82-
Jan 30, 202414.8914.8914.8914.8914.89-
Jan 29, 202415.0215.0215.0215.0215.02-
Jan 26, 202415.0115.0115.0115.0115.01-
Jan 25, 202415.0115.0115.0115.0115.01-
Jan 24, 202414.9414.9414.9414.9414.94-
Jan 23, 202414.8214.8214.8214.8214.82-
Jan 22, 202414.6714.6714.6714.6714.67-
Jan 19, 202414.8214.8214.8214.8214.82-
Jan 18, 202414.6514.6514.6514.6514.65-
Jan 17, 202414.5314.5314.5314.5314.53-
Jan 16, 202414.7814.7814.7814.7814.78-
Jan 12, 202415.0615.0615.0615.0615.06-
Jan 11, 202415.0315.0315.0315.0315.03-
Jan 10, 202414.9714.9714.9714.9714.97-
Jan 09, 202414.9914.9914.9914.9914.99-
Jan 08, 202415.1715.1715.1715.1715.17-
Jan 05, 202415.1615.1615.1615.1615.16-
Jan 04, 202415.1615.1615.1615.1615.16-
Jan 03, 202415.1915.1915.1915.1915.19-
Jan 02, 202415.3015.3015.3015.3015.30-
Dec 29, 202315.4715.4715.4715.4715.47-
Dec 28, 202315.4715.4715.4715.4715.47-
Dec 27, 202315.3115.3115.3115.3115.31-
Dec 26, 202315.2015.2015.2015.2015.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...