Canada markets closed

JPMorgan Emerging Markets Equity I (JEMSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
30.74+0.43 (+1.42%)
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202430.3130.3130.3130.3130.31-
May 01, 202429.7529.7529.7529.7529.75-
Apr 30, 202429.8229.8229.8229.8229.82-
Apr 29, 202430.2130.2130.2130.2130.21-
Apr 26, 202429.9829.9829.9829.9829.98-
Apr 25, 202429.5929.5929.5929.5929.59-
Apr 24, 202429.6129.6129.6129.6129.61-
Apr 23, 202429.4629.4629.4629.4629.46-
Apr 22, 202429.1329.1329.1329.1329.13-
Apr 19, 202428.8428.8428.8428.8428.84-
Apr 18, 202429.1029.1029.1029.1029.10-
Apr 17, 202429.1129.1129.1129.1129.11-
Apr 16, 202429.1629.1629.1629.1629.16-
Apr 15, 202429.5929.5929.5929.5929.59-
Apr 12, 202429.8129.8129.8129.8129.81-
Apr 11, 202430.5730.5730.5730.5730.57-
Apr 10, 202430.4530.4530.4530.4530.45-
Apr 09, 202430.6630.6630.6630.6630.66-
Apr 08, 202430.5430.5430.5430.5430.54-
Apr 05, 202430.5330.5330.5330.5330.53-
Apr 04, 202430.3730.3730.3730.3730.37-
Apr 03, 202430.4130.4130.4130.4130.41-
Apr 02, 202430.4330.4330.4330.4330.43-
Apr 01, 202430.4430.4430.4430.4430.44-
Mar 28, 202430.2630.2630.2630.2630.26-
Mar 27, 202430.2330.2330.2330.2330.23-
Mar 26, 202430.1830.1830.1830.1830.18-
Mar 25, 202430.0930.0930.0930.0930.09-
Mar 22, 202430.1530.1530.1530.1530.15-
Mar 21, 202430.3030.3030.3030.3030.30-
Mar 20, 202430.2130.2130.2130.2130.21-
Mar 19, 202429.8629.8629.8629.8629.86-
Mar 18, 202430.0230.0230.0230.0230.02-
Mar 15, 202430.0730.0730.0730.0730.07-
Mar 14, 202430.3330.3330.3330.3330.33-
Mar 13, 202430.5530.5530.5530.5530.55-
Mar 12, 202430.5830.5830.5830.5830.58-
Mar 11, 202430.1830.1830.1830.1830.18-
Mar 08, 202430.1230.1230.1230.1230.12-
Mar 07, 202430.2430.2430.2430.2430.24-
Mar 06, 202429.9829.9829.9829.9829.98-
Mar 05, 202429.5329.5329.5329.5329.53-
Mar 04, 202429.8029.8029.8029.8029.80-
Mar 01, 202429.8029.8029.8029.8029.80-
Feb 29, 202429.5429.5429.5429.5429.54-
Feb 28, 202429.4529.4529.4529.4529.45-
Feb 27, 202429.6929.6929.6929.6929.69-
Feb 26, 202429.6929.6929.6929.6929.69-
Feb 23, 202429.7329.7329.7329.7329.73-
Feb 22, 202429.9029.9029.9029.9029.90-
Feb 21, 202429.6229.6229.6229.6229.62-
Feb 20, 202429.4729.4729.4729.4729.47-
Feb 16, 202429.5029.5029.5029.5029.50-
Feb 15, 202429.4929.4929.4929.4929.49-
Feb 14, 202429.4729.4729.4729.4729.47-
Feb 13, 202429.1929.1929.1929.1929.19-
Feb 12, 202429.5429.5429.5429.5429.54-
Feb 09, 202429.5129.5129.5129.5129.51-
Feb 08, 202429.3629.3629.3629.3629.36-
Feb 07, 202429.3729.3729.3729.3729.37-
Feb 06, 202429.1929.1929.1929.1929.19-
Feb 05, 202428.7828.7828.7828.7828.78-
Feb 02, 202428.6528.6528.6528.6528.65-
Feb 01, 202428.5928.5928.5928.5928.59-
Jan 31, 202428.2328.2328.2328.2328.23-
Jan 30, 202428.4228.4228.4228.4228.42-
Jan 29, 202428.7028.7028.7028.7028.70-
Jan 26, 202428.7328.7328.7328.7328.73-
Jan 25, 202428.6828.6828.6828.6828.68-
Jan 24, 202428.6328.6328.6328.6328.63-
Jan 23, 202428.4328.4328.4328.4328.43-
Jan 22, 202428.1928.1928.1928.1928.19-
Jan 19, 202428.4828.4828.4828.4828.48-
Jan 18, 202428.1328.1328.1328.1328.13-
Jan 17, 202427.7127.7127.7127.7127.71-
Jan 16, 202428.2128.2128.2128.2128.21-
Jan 12, 202428.6028.6028.6028.6028.60-
Jan 11, 202428.5128.5128.5128.5128.51-
Jan 10, 202428.4428.4428.4428.4428.44-
Jan 09, 202428.4428.4428.4428.4428.44-
Jan 08, 202428.8328.8328.8328.8328.83-
Jan 05, 202428.7528.7528.7528.7528.75-
Jan 04, 202428.6828.6828.6828.6828.68-
Jan 03, 202428.7728.7728.7728.7728.77-
Jan 02, 202429.0929.0929.0929.0929.09-
Dec 29, 202329.5029.5029.5029.5029.50-
Dec 28, 202329.5029.5029.5029.5029.50-
Dec 27, 202329.2529.2529.2529.2529.25-
Dec 26, 202329.1229.1229.1229.1229.12-
Dec 22, 202328.9328.9328.9328.9328.93-
Dec 21, 202329.1229.1229.1229.1229.12-
Dec 20, 202328.6528.6528.6528.6528.65-
Dec 20, 20230.429 Dividend
Dec 19, 202329.4929.4929.4929.4929.06-
Dec 18, 202329.2629.2629.2629.2628.83-
Dec 15, 202329.2929.2929.2929.2928.86-
Dec 14, 202329.3229.3229.3229.3228.89-
Dec 13, 202328.8128.8128.8128.8128.39-
Dec 12, 202328.6528.6528.6528.6528.23-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...