Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

JOHCM Emerging Mkts Discovery Instl (JOMMX)

13.01
-0.02
(-0.15%)
At close: 8:01:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202513.0313.0313.0313.0313.03-
May 6, 202513.0313.0313.0313.0313.03-
May 5, 202513.0513.0513.0513.0513.05-
May 2, 202512.9312.9312.9312.9312.93-
May 1, 202512.7612.7612.7612.7612.76-
Apr 30, 202512.7512.7512.7512.7512.75-
Apr 29, 202512.7412.7412.7412.7412.74-
Apr 28, 202512.6712.6712.6712.6712.67-
Apr 25, 202512.6712.6712.6712.6712.67-
Apr 24, 202512.7512.7512.7512.7512.75-
Apr 23, 202512.5312.5312.5312.5312.53-
Apr 22, 202512.3712.3712.3712.3712.37-
Apr 21, 202512.3112.3112.3112.3112.31-
Apr 17, 202512.2612.2612.2612.2612.26-
Apr 16, 202512.0912.0912.0912.0912.09-
Apr 15, 202512.2212.2212.2212.2212.22-
Apr 14, 202512.1112.1112.1112.1112.11-
Apr 11, 202511.8911.8911.8911.8911.89-
Apr 10, 202511.6211.6211.6211.6211.62-
Apr 9, 202511.6311.6311.6311.6311.63-
Apr 8, 202511.1611.1611.1611.1611.16-
Apr 7, 202511.3711.3711.3711.3711.37-
Apr 4, 202511.7711.7711.7711.7711.77-
Apr 3, 202512.2912.2912.2912.2912.29-
Apr 2, 202512.5412.5412.5412.5412.54-
Apr 1, 202512.4612.4612.4612.4612.46-
Mar 31, 202512.4012.4012.4012.4012.40-
Mar 28, 202512.5712.5712.5712.5712.57-
Mar 27, 202512.7012.7012.7012.7012.70-
Mar 26, 202512.6812.6812.6812.6812.68-
Mar 25, 202512.6912.6912.6912.6912.69-
Mar 24, 202512.7812.7812.7812.7812.78-
Mar 21, 202512.7812.7812.7812.7812.78-
Mar 20, 202512.8512.8512.8512.8512.85-
Mar 19, 202512.9112.9112.9112.9112.91-
Mar 18, 202512.9812.9812.9812.9812.98-
Mar 17, 202512.9012.9012.9012.9012.90-
Mar 14, 202512.7612.7612.7612.7612.76-
Mar 13, 202512.5812.5812.5812.5812.58-
Mar 12, 202512.5712.5712.5712.5712.57-
Mar 11, 202512.5612.5612.5612.5612.56-
Mar 10, 202512.4512.4512.4512.4512.45-
Mar 7, 202512.7712.7712.7712.7712.77-
Mar 6, 202512.7512.7512.7512.7512.75-
Mar 5, 202512.8112.8112.8112.8112.81-
Mar 4, 202512.4012.4012.4012.4012.40-
Mar 3, 202512.2812.2812.2812.2812.28-
Feb 28, 202512.3512.3512.3512.3512.35-
Feb 27, 202512.5212.5212.5212.5212.52-
Feb 26, 202512.7012.7012.7012.7012.70-
Feb 25, 202512.6612.6612.6612.6612.66-
Feb 24, 202512.7412.7412.7412.7412.74-
Feb 21, 202512.8812.8812.8812.8812.88-
Feb 20, 202512.9212.9212.9212.9212.92-
Feb 19, 202512.9212.9212.9212.9212.92-
Feb 18, 202512.8612.8612.8612.8612.86-
Feb 14, 202512.7212.7212.7212.7212.72-
Feb 13, 202512.6812.6812.6812.6812.68-
Feb 12, 202512.6512.6512.6512.6512.65-
Feb 11, 202512.6112.6112.6112.6112.61-
Feb 10, 202512.6612.6612.6612.6612.66-
Feb 7, 202512.7712.7712.7712.7712.77-
Feb 6, 202512.6912.6912.6912.6912.69-
Feb 5, 202512.6312.6312.6312.6312.63-
Feb 4, 202512.5612.5612.5612.5612.56-
Feb 3, 202512.4912.4912.4912.4912.49-
Jan 31, 202512.7112.7112.7112.7112.71-
Jan 30, 202512.7212.7212.7212.7212.72-
Jan 29, 202512.6412.6412.6412.6412.64-
Jan 28, 202512.5512.5512.5512.5512.55-
Jan 27, 202512.5112.5112.5112.5112.51-
Jan 24, 202512.8212.8212.8212.8212.82-
Jan 23, 202512.7912.7912.7912.7912.79-
Jan 22, 202512.7912.7912.7912.7912.79-
Jan 21, 202512.7512.7512.7512.7512.75-
Jan 17, 202512.6812.6812.6812.6812.68-
Jan 16, 202512.6912.6912.6912.6912.69-
Jan 15, 202512.5912.5912.5912.5912.59-
Jan 14, 202512.5012.5012.5012.5012.50-
Jan 13, 202512.3712.3712.3712.3712.37-
Jan 10, 202512.7312.7312.7312.7312.73-
Jan 8, 202512.9712.9712.9712.9712.97-
Jan 7, 202513.0213.0213.0213.0213.02-
Jan 6, 202512.9712.9712.9712.9712.97-
Jan 3, 202512.9612.9612.9612.9612.96-
Jan 2, 202512.9412.9412.9412.9412.94-
Dec 31, 202412.9312.9312.9312.9312.93-
Dec 30, 202412.9312.9312.9312.9312.93-
Dec 27, 202413.0013.0013.0013.0013.00-
Dec 26, 202413.0013.0013.0013.0013.00-
Dec 24, 202413.0013.0013.0013.0013.00-
Dec 23, 202413.0713.0713.0713.0713.07-
Dec 20, 202413.0813.0813.0813.0813.08-
Dec 19, 202413.0813.0813.0813.0813.08-
Dec 18, 202413.0113.0113.0113.0113.01-
Dec 17, 202413.3113.3113.3113.3113.31-
Dec 16, 202413.3913.3913.3913.3913.39-
Dec 13, 202413.4813.4813.4813.4813.48-
Dec 12, 202413.5613.5613.5613.5613.56-
Dec 11, 2024 0.207 Dividend
Dec 11, 202413.6013.6013.6013.6013.60-
Dec 11, 2024 1.02 Capital Gains
Dec 10, 202414.7214.7214.7214.7213.50-
Dec 9, 202414.7214.7214.7214.7213.50-
Dec 6, 202414.7214.7214.7214.7213.50-
Dec 5, 202414.7814.7814.7814.7813.55-
Dec 4, 202414.7714.7714.7714.7713.54-
Dec 3, 202414.6614.6614.6614.6613.44-
Dec 2, 202414.4714.4714.4714.4713.27-
Nov 29, 202414.4114.4114.4114.4113.21-
Nov 27, 202414.4114.4114.4114.4113.21-
Nov 26, 202414.4514.4514.4514.4513.25-
Nov 25, 202414.5514.5514.5514.5513.34-
Nov 22, 202414.4414.4414.4414.4413.24-
Nov 21, 202414.3614.3614.3614.3613.17-
Nov 20, 202414.3914.3914.3914.3913.20-
Nov 19, 202414.3214.3214.3214.3213.13-
Nov 18, 202414.1514.1514.1514.1512.98-
Nov 15, 202414.1814.1814.1814.1813.00-
Nov 14, 202414.1814.1814.1814.1813.00-
Nov 13, 202414.2814.2814.2814.2813.09-
Nov 12, 202414.4014.4014.4014.4013.20-
Nov 11, 202414.6614.6614.6614.6613.44-
Nov 8, 202414.7614.7614.7614.7613.53-
Nov 7, 202414.8514.8514.8514.8513.62-
Nov 6, 202414.8314.8314.8314.8313.60-
Nov 5, 202414.7614.7614.7614.7613.53-
Nov 4, 202414.7314.7314.7314.7313.51-
Nov 1, 202414.6614.6614.6614.6613.44-
Oct 31, 202414.5814.5814.5814.5813.37-
Oct 30, 202414.6514.6514.6514.6513.43-
Oct 29, 202414.7214.7214.7214.7213.50-
Oct 28, 202414.7214.7214.7214.7213.50-
Oct 25, 202414.7314.7314.7314.7313.51-
Oct 24, 202414.7914.7914.7914.7913.56-
Oct 23, 202414.8814.8814.8814.8813.64-
Oct 22, 202414.9314.9314.9314.9313.69-
Oct 21, 202415.0115.0115.0115.0113.76-
Oct 18, 202415.0915.0915.0915.0913.84-
Oct 17, 202415.0515.0515.0515.0513.80-
Oct 16, 202415.1015.1015.1015.1013.85-
Oct 15, 202415.0215.0215.0215.0213.77-
Oct 14, 202415.0515.0515.0515.0513.80-
Oct 11, 202414.9814.9814.9814.9813.74-
Oct 10, 202415.0015.0015.0015.0013.75-
Oct 9, 202414.9514.9514.9514.9513.71-
Oct 8, 202414.9714.9714.9714.9713.73-
Oct 7, 202415.0815.0815.0815.0813.83-
Oct 4, 202415.1715.1715.1715.1713.91-
Oct 3, 202415.0215.0215.0215.0213.77-
Oct 2, 202415.2215.2215.2215.2213.96-
Oct 1, 202415.2815.2815.2815.2814.01-
Sep 30, 202415.2815.2815.2815.2814.01-
Sep 27, 202415.4015.4015.4015.4014.12-
Sep 26, 202415.3715.3715.3715.3714.09-
Sep 25, 202415.2115.2115.2115.2113.95-
Sep 24, 202415.2315.2315.2315.2313.97-
Sep 23, 202415.1515.1515.1515.1513.89-
Sep 20, 202415.0215.0215.0215.0213.77-
Sep 19, 202415.0215.0215.0215.0213.77-
Sep 18, 202414.8614.8614.8614.8613.63-
Sep 17, 202414.9114.9114.9114.9113.67-
Sep 16, 202414.8314.8314.8314.8313.60-
Sep 13, 202414.7914.7914.7914.7913.56-
Sep 12, 202414.6814.6814.6814.6813.46-
Sep 11, 202414.5214.5214.5214.5213.31-
Sep 10, 202414.4114.4114.4114.4113.21-
Sep 9, 202414.5014.5014.5014.5013.30-
Sep 6, 202414.5714.5714.5714.5713.36-
Sep 5, 202414.6014.6014.6014.6013.39-
Sep 4, 202414.5414.5414.5414.5413.33-
Sep 3, 202414.5814.5814.5814.5813.37-
Aug 30, 202414.8014.8014.8014.8013.57-
Aug 29, 202414.8014.8014.8014.8013.57-
Aug 28, 202414.8414.8414.8414.8413.61-
Aug 27, 202414.9414.9414.9414.9413.70-
Aug 26, 202414.9414.9414.9414.9413.70-
Aug 23, 202414.9514.9514.9514.9513.71-
Aug 22, 202414.7614.7614.7614.7613.53-
Aug 21, 202414.9314.9314.9314.9313.69-
Aug 20, 202414.9514.9514.9514.9513.71-
Aug 19, 202414.9914.9914.9914.9913.75-
Aug 16, 202414.7014.7014.7014.7013.48-
Aug 15, 202414.6114.6114.6114.6113.40-
Aug 14, 202414.4814.4814.4814.4813.28-
Aug 13, 202414.5014.5014.5014.5013.30-
Aug 12, 202414.3214.3214.3214.3213.13-
Aug 9, 202414.2314.2314.2314.2313.05-
Aug 8, 202414.0414.0414.0414.0412.87-
Aug 7, 202413.9413.9413.9413.9412.78-
Aug 6, 202413.7213.7213.7213.7212.58-
Aug 5, 202413.8213.8213.8213.8212.67-
Aug 2, 202414.2914.2914.2914.2913.10-
Aug 1, 202414.6214.6214.6214.6213.41-
Jul 31, 202414.7914.7914.7914.7913.56-
Jul 30, 202414.7214.7214.7214.7213.50-
Jul 29, 202414.7014.7014.7014.7013.48-
Jul 26, 202414.7714.7714.7714.7713.54-
Jul 25, 202414.5814.5814.5814.5813.37-
Jul 24, 202414.6614.6614.6614.6613.44-
Jul 23, 202414.8214.8214.8214.8213.59-
Jul 22, 202414.8414.8414.8414.8413.61-
Jul 19, 202414.8914.8914.8914.8913.65-
Jul 18, 202415.0715.0715.0715.0713.82-
Jul 17, 202415.2615.2615.2615.2613.99-
Jul 16, 202415.3215.3215.3215.3214.05-
Jul 15, 202415.2915.2915.2915.2914.02-
Jul 12, 202415.3015.3015.3015.3014.03-
Jul 11, 202415.3515.3515.3515.3514.08-
Jul 10, 202415.2615.2615.2615.2613.99-
Jul 9, 202415.2215.2215.2215.2213.96-
Jul 8, 202415.1515.1515.1515.1513.89-
Jul 5, 202415.1715.1715.1715.1713.91-
Jul 3, 202414.9614.9614.9614.9613.72-
Jul 2, 202414.8614.8614.8614.8613.63-
Jul 1, 202414.8714.8714.8714.8713.64-
Jun 28, 202414.8814.8814.8814.8813.64-
Jun 27, 202414.8514.8514.8514.8513.62-
Jun 26, 202414.8614.8614.8614.8613.63-
Jun 25, 202414.8514.8514.8514.8513.62-
Jun 24, 202414.8614.8614.8614.8613.63-
Jun 21, 202414.8514.8514.8514.8513.62-
Jun 20, 202414.9014.9014.9014.9013.66-
Jun 18, 202414.8314.8314.8314.8313.60-
Jun 17, 202414.7714.7714.7714.7713.54-
Jun 14, 202414.7714.7714.7714.7713.54-
Jun 13, 202414.8114.8114.8114.8113.58-
Jun 12, 202414.7214.7214.7214.7213.50-
Jun 11, 202414.6814.6814.6814.6813.46-
Jun 10, 202414.6814.6814.6814.6813.46-
Jun 7, 202414.6714.6714.6714.6713.45-
Jun 6, 202414.7014.7014.7014.7013.48-
Jun 5, 202414.5714.5714.5714.5713.36-
Jun 4, 202414.3914.3914.3914.3913.20-
Jun 3, 202414.7514.7514.7514.7513.53-
May 31, 202414.6514.6514.6514.6513.43-
May 30, 202414.6514.6514.6514.6513.43-
May 29, 202414.7714.7714.7714.7713.54-
May 28, 202414.8914.8914.8914.8913.65-
May 24, 202414.7814.7814.7814.7813.55-
May 23, 202414.7814.7814.7814.7813.55-
May 22, 202414.8514.8514.8514.8513.62-
May 21, 202414.8714.8714.8714.8713.64-
May 20, 202414.9614.9614.9614.9613.72-
May 17, 202414.9014.9014.9014.9013.66-
May 16, 202414.8314.8314.8314.8313.60-
May 15, 202414.7714.7714.7714.7713.54-
May 14, 202414.6114.6114.6114.6113.40-
May 13, 202414.5414.5414.5414.5413.33-
May 10, 202414.5314.5314.5314.5313.32-
May 9, 202414.6414.6414.6414.6413.42-
May 8, 202414.6914.6914.6914.6913.47-

Related Tickers