UK markets closed

JPMorgan Emerging Markets Equity I (JEMSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
30.23+0.05 (+0.17%)
At close: 08:06AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024------
27 Mar 202430.2330.2330.2330.2330.23-
26 Mar 202430.1830.1830.1830.1830.18-
25 Mar 202430.0930.0930.0930.0930.09-
22 Mar 202430.1530.1530.1530.1530.15-
21 Mar 202430.3030.3030.3030.3030.30-
20 Mar 202430.2130.2130.2130.2130.21-
19 Mar 202429.8629.8629.8629.8629.86-
18 Mar 202430.0230.0230.0230.0230.02-
15 Mar 202430.0730.0730.0730.0730.07-
14 Mar 202430.3330.3330.3330.3330.33-
13 Mar 202430.5530.5530.5530.5530.55-
12 Mar 202430.5830.5830.5830.5830.58-
11 Mar 202430.1830.1830.1830.1830.18-
08 Mar 202430.1230.1230.1230.1230.12-
07 Mar 202430.2430.2430.2430.2430.24-
06 Mar 202429.9829.9829.9829.9829.98-
05 Mar 202429.5329.5329.5329.5329.53-
04 Mar 202429.8029.8029.8029.8029.80-
01 Mar 202429.8029.8029.8029.8029.80-
29 Feb 202429.5429.5429.5429.5429.54-
28 Feb 202429.4529.4529.4529.4529.45-
27 Feb 202429.6929.6929.6929.6929.69-
26 Feb 202429.6929.6929.6929.6929.69-
23 Feb 202429.7329.7329.7329.7329.73-
22 Feb 202429.9029.9029.9029.9029.90-
21 Feb 202429.6229.6229.6229.6229.62-
20 Feb 202429.4729.4729.4729.4729.47-
16 Feb 202429.5029.5029.5029.5029.50-
15 Feb 202429.4929.4929.4929.4929.49-
14 Feb 202429.4729.4729.4729.4729.47-
13 Feb 202429.1929.1929.1929.1929.19-
12 Feb 202429.5429.5429.5429.5429.54-
09 Feb 202429.5129.5129.5129.5129.51-
08 Feb 202429.3629.3629.3629.3629.36-
07 Feb 202429.3729.3729.3729.3729.37-
06 Feb 202429.1929.1929.1929.1929.19-
05 Feb 202428.7828.7828.7828.7828.78-
02 Feb 202428.6528.6528.6528.6528.65-
01 Feb 202428.5928.5928.5928.5928.59-
31 Jan 202428.2328.2328.2328.2328.23-
30 Jan 202428.4228.4228.4228.4228.42-
29 Jan 202428.7028.7028.7028.7028.70-
26 Jan 202428.7328.7328.7328.7328.73-
25 Jan 202428.6828.6828.6828.6828.68-
24 Jan 202428.6328.6328.6328.6328.63-
23 Jan 202428.4328.4328.4328.4328.43-
22 Jan 202428.1928.1928.1928.1928.19-
19 Jan 202428.4828.4828.4828.4828.48-
18 Jan 202428.1328.1328.1328.1328.13-
17 Jan 202427.7127.7127.7127.7127.71-
16 Jan 202428.2128.2128.2128.2128.21-
12 Jan 202428.6028.6028.6028.6028.60-
11 Jan 202428.5128.5128.5128.5128.51-
10 Jan 202428.4428.4428.4428.4428.44-
09 Jan 202428.4428.4428.4428.4428.44-
08 Jan 202428.8328.8328.8328.8328.83-
05 Jan 202428.7528.7528.7528.7528.75-
04 Jan 202428.6828.6828.6828.6828.68-
03 Jan 202428.7728.7728.7728.7728.77-
02 Jan 202429.0929.0929.0929.0929.09-
29 Dec 202329.5029.5029.5029.5029.50-
28 Dec 202329.5029.5029.5029.5029.50-
27 Dec 202329.2529.2529.2529.2529.25-
26 Dec 202329.1229.1229.1229.1229.12-
22 Dec 202328.9328.9328.9328.9328.93-
21 Dec 202329.1229.1229.1229.1229.12-
20 Dec 202328.6528.6528.6528.6528.65-
20 Dec 20230.429 Dividend
19 Dec 202329.4929.4929.4929.4929.06-
18 Dec 202329.2629.2629.2629.2628.83-
15 Dec 202329.2929.2929.2929.2928.86-
14 Dec 202329.3229.3229.3229.3228.89-
13 Dec 202328.8128.8128.8128.8128.39-
12 Dec 202328.6528.6528.6528.6528.23-
11 Dec 202328.6728.6728.6728.6728.25-
08 Dec 202328.6228.6228.6228.6228.20-
07 Dec 202328.5328.5328.5328.5328.11-
06 Dec 202328.4628.4628.4628.4628.05-
05 Dec 202328.4428.4428.4428.4428.03-
04 Dec 202328.7128.7128.7128.7128.29-
01 Dec 202328.9628.9628.9628.9628.54-
30 Nov 202328.9028.9028.9028.9028.48-
29 Nov 202328.9128.9128.9128.9128.49-
28 Nov 202328.9628.9628.9628.9628.54-
27 Nov 202328.8128.8128.8128.8128.39-
24 Nov 202328.9028.9028.9028.9028.48-
22 Nov 202328.9028.9028.9028.9028.48-
21 Nov 202328.9728.9728.9728.9728.55-
20 Nov 202329.1429.1429.1429.1428.72-
17 Nov 202328.8628.8628.8628.8628.44-
16 Nov 202328.6928.6928.6928.6928.27-
15 Nov 202328.9628.9628.9628.9628.54-
14 Nov 202328.6228.6228.6228.6228.20-
13 Nov 202328.0128.0128.0128.0127.60-
10 Nov 202327.7527.7527.7527.7527.35-
09 Nov 202327.7527.7527.7527.7527.35-
08 Nov 202328.0028.0028.0028.0027.59-
07 Nov 202328.1028.1028.1028.1027.69-
06 Nov 202328.2128.2128.2128.2127.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...