EMRSX Fund Historical Price Quotes NMFQS:EMRSX
Diversified Emerging Mkts | JPMorgan
$22.61
↑
$0.04 (0.18%)
Last Updated: Feb 11, 2026
EMRSX Historical Data
You're viewing historical data for JPMorgan Emerging Markets Research Enhanced Equity Fund Class R6 (EMRSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2025-12-24 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2025-12-23 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2025-12-22 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2025-12-19 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2025-12-18 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2025-12-17 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2025-12-16 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2025-12-15 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2025-12-12 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2025-12-11 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2025-12-10 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2025-12-09 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2025-12-08 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2025-12-05 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2025-12-04 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2025-12-03 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2025-12-02 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2025-12-01 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2025-11-28 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2025-11-26 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2025-11-25 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2025-11-24 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2025-11-21 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2025-11-20 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2025-11-19 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2025-11-18 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2025-11-17 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2025-11-14 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2025-11-13 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2025-11-12 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2025-11-11 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2025-11-10 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2025-11-07 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2025-11-06 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2025-11-05 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2025-11-04 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2025-11-03 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2025-10-31 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2025-10-30 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2025-10-29 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
| 2025-10-28 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2025-10-27 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2025-10-24 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2025-10-23 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2025-10-22 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2025-10-21 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2025-10-20 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2025-10-17 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2025-10-16 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2025-10-15 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |