JPMorgan Emerging Markets Inv Trust (JMG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Emerging Markets Inv Trust

Date Open High Low Close* Volume
04/04/2025 100.80p 102.80p 95.80p 96.80p 2423943
03/04/2025 102.60p 103.00p 99.80p 101.40p 3683265
02/04/2025 103.00p 105.60p 103.00p 105.40p 1265217
01/04/2025 104.40p 105.80p 104.40p 105.80p 1933293
31/03/2025 104.40p 105.00p 103.80p 105.00p 1047174
28/03/2025 106.00p 107.40p 105.00p 105.40p 1562705
27/03/2025 107.60p 107.72p 106.60p 107.20p 1291591
26/03/2025 108.80p 108.80p 106.80p 107.20p 1266678
25/03/2025 107.40p 107.80p 106.57p 107.20p 1372415
24/03/2025 106.00p 108.20p 106.00p 107.60p 2231510
21/03/2025 106.20p 108.60p 106.20p 106.60p 3008575
20/03/2025 108.60p 108.60p 106.80p 107.20p 2371959
19/03/2025 107.60p 108.20p 107.40p 108.20p 1507021
18/03/2025 108.80p 108.80p 106.00p 107.80p 1072114
17/03/2025 106.20p 108.20p 105.89p 108.00p 1489960
14/03/2025 105.80p 107.00p 105.60p 107.00p 900586
13/03/2025 105.00p 106.00p 104.80p 105.20p 2102090
12/03/2025 105.40p 107.80p 105.40p 106.80p 822119
11/03/2025 107.00p 108.00p 105.40p 105.60p 947206
10/03/2025 108.00p 109.20p 105.80p 106.00p 1751556
07/03/2025 108.20p 109.80p 107.44p 108.80p 942228
06/03/2025 107.20p 109.60p 106.60p 108.60p 1645261
05/03/2025 108.60p 108.60p 106.40p 107.60p 1669680
04/03/2025 107.00p 108.00p 106.20p 106.20p 1921055
03/03/2025 109.00p 110.09p 108.00p 108.60p 1402335
28/02/2025 107.80p 110.00p 107.74p 108.60p 1818967
27/02/2025 111.20p 112.80p 109.58p 110.60p 1406164
26/02/2025 110.80p 111.80p 110.73p 111.80p 1775872
25/02/2025 110.60p 111.80p 110.20p 110.40p 2042579
24/02/2025 113.00p 113.69p 110.54p 111.00p 2008615
21/02/2025 115.00p 115.08p 113.20p 113.20p 1383462
20/02/2025 113.40p 113.80p 112.40p 113.20p 1736097
19/02/2025 112.60p 113.80p 112.00p 113.40p 2145914
18/02/2025 112.80p 113.20p 112.15p 112.60p 3503193
17/02/2025 112.40p 113.00p 111.00p 113.00p 1685682
14/02/2025 111.40p 112.60p 111.40p 111.80p 2645289
13/02/2025 111.00p 111.49p 110.48p 111.00p 2040519
12/02/2025 111.60p 112.80p 110.55p 111.20p 2510911
11/02/2025 112.40p 112.40p 110.60p 111.00p 2227084
10/02/2025 112.80p 113.00p 111.68p 112.00p 2412732
07/02/2025 109.40p 112.40p 109.40p 110.80p 3922009
06/02/2025 111.20p 112.13p 110.20p 111.80p 2787191
05/02/2025 111.00p 111.60p 109.55p 110.80p 1471691
04/02/2025 111.40p 111.40p 110.34p 110.80p 2430606
03/02/2025 110.80p 112.80p 109.05p 111.00p 1547058
31/01/2025 112.80p 113.40p 112.00p 113.00p 1397517
30/01/2025 112.00p 112.40p 110.60p 112.40p 786582
29/01/2025 109.60p 112.00p 109.60p 110.60p 1247500
28/01/2025 109.60p 110.40p 108.20p 110.40p 1654943
27/01/2025 111.80p 111.80p 108.00p 108.40p 1696440
24/01/2025 112.20p 113.20p 110.20p 111.80p 1588126
23/01/2025 110.60p 112.07p 110.20p 110.80p 1323424
22/01/2025 110.80p 112.00p 109.80p 111.80p 1688639
21/01/2025 112.60p 113.40p 110.80p 111.20p 1850532
20/01/2025 113.20p 113.60p 110.54p 112.40p 1684575
17/01/2025 112.20p 113.00p 112.00p 113.00p 2776663
16/01/2025 111.60p 112.60p 110.42p 112.60p 3025157
15/01/2025 109.80p 111.40p 108.80p 111.40p 1732864
14/01/2025 107.40p 109.00p 107.40p 108.80p 1568840
13/01/2025 106.80p 109.80p 106.80p 107.80p 2269295
10/01/2025 107.00p 109.60p 107.00p 107.80p 2086151
09/01/2025 107.20p 108.80p 107.20p 108.20p 2957454
08/01/2025 107.80p 108.60p 107.20p 107.20p 1863155
07/01/2025 108.20p 109.80p 107.70p 108.20p 1591501
06/01/2025 109.60p 110.43p 107.20p 109.20p 1525373
03/01/2025 109.80p 110.60p 108.66p 109.40p 1100411
02/01/2025 108.20p 110.80p 107.84p 109.60p 1449484
31/12/2024 108.00p 108.60p 107.00p 108.40p 317887
30/12/2024 107.20p 108.80p 106.80p 107.60p 876358
27/12/2024 109.60p 110.80p 108.20p 108.60p 408697
24/12/2024 109.80p 110.20p 108.00p 110.00p 204630
23/12/2024 107.00p 109.60p 106.80p 109.60p 1265967
20/12/2024 108.60p 109.20p 107.80p 109.20p 2225766
19/12/2024 108.60p 109.20p 108.00p 108.60p 4040331
18/12/2024 109.80p 110.40p 109.45p 109.60p 1263316
17/12/2024 109.60p 109.88p 109.14p 109.20p 1820040
16/12/2024 110.60p 110.80p 110.00p 110.80p 1214099
13/12/2024 109.40p 111.40p 109.40p 110.80p 1659554
12/12/2024 110.80p 111.00p 109.40p 110.20p 3024588
11/12/2024 111.40p 111.40p 110.20p 110.20p 1531486
10/12/2024 111.20p 111.20p 110.00p 110.60p 1802008
09/12/2024 110.20p 112.40p 109.80p 112.00p 1901000
06/12/2024 110.40p 110.40p 108.98p 110.00p 1284867
05/12/2024 109.80p 109.80p 108.20p 109.40p 1639465
04/12/2024 108.80p 109.60p 107.50p 109.00p 1874197
03/12/2024 108.20p 109.20p 107.84p 108.40p 2080579
02/12/2024 107.80p 108.60p 107.34p 108.00p 2826508
29/11/2024 108.20p 108.20p 107.00p 108.00p 1892048
28/11/2024 107.80p 108.80p 107.60p 108.00p 1295432
27/11/2024 109.80p 110.80p 107.80p 108.00p 2736124
26/11/2024 108.80p 110.60p 108.80p 109.60p 1379734
25/11/2024 109.60p 110.60p 109.37p 110.60p 1328665
22/11/2024 109.00p 110.00p 108.00p 109.80p 1475478
21/11/2024 108.20p 108.60p 107.25p 108.60p 4754013
20/11/2024 108.00p 108.80p 107.64p 108.40p 1946416
19/11/2024 107.80p 108.60p 107.00p 108.40p 1740676
18/11/2024 107.20p 108.40p 107.20p 107.80p 1857466
15/11/2024 107.60p 107.80p 107.00p 107.60p 1957235
14/11/2024 108.00p 109.80p 107.00p 107.40p 1623475
13/11/2024 107.60p 108.01p 107.01p 107.60p 2105321
12/11/2024 107.60p 108.60p 106.88p 107.40p 1530705
11/11/2024 108.60p 108.80p 107.60p 108.60p 1634779
08/11/2024 108.40p 109.40p 107.48p 108.60p 1811858
07/11/2024 106.60p 109.20p 106.60p 108.80p 2921826
06/11/2024 107.40p 109.40p 106.99p 107.40p 2389415
05/11/2024 108.20p 108.80p 107.20p 107.40p 1760663
04/11/2024 108.00p 108.20p 107.40p 107.40p 1269915
01/11/2024 107.40p 108.20p 107.00p 107.40p 1667296
31/10/2024 107.00p 107.40p 106.18p 107.40p 1636536
30/10/2024 108.40p 110.40p 107.00p 107.20p 3719668
29/10/2024 109.60p 110.40p 108.20p 108.60p 2228597
28/10/2024 108.20p 110.16p 108.16p 109.80p 2649083
25/10/2024 108.60p 110.00p 108.60p 110.00p 1583454
24/10/2024 108.20p 111.20p 108.20p 108.60p 3505135
23/10/2024 108.60p 110.20p 108.20p 108.60p 1543632
22/10/2024 109.00p 109.00p 107.40p 108.80p 1633253
21/10/2024 108.20p 109.42p 107.60p 108.00p 3326035
18/10/2024 109.40p 110.40p 107.83p 109.80p 1690952
17/10/2024 108.20p 109.80p 107.60p 108.80p 2058228
16/10/2024 110.80p 110.80p 108.00p 108.40p 1834513
15/10/2024 109.80p 110.00p 107.80p 107.80p 2185944
14/10/2024 111.00p 111.00p 107.80p 110.20p 2590376
11/10/2024 109.60p 111.80p 108.79p 110.00p 2095814
10/10/2024 110.00p 110.12p 108.60p 110.00p 2653392
09/10/2024 111.40p 112.40p 110.60p 111.00p 1505526
08/10/2024 113.00p 113.20p 110.72p 111.20p 2608627
07/10/2024 113.40p 114.20p 112.97p 113.80p 1811519
04/10/2024 112.60p 113.49p 111.80p 113.00p 3157640
03/10/2024 113.60p 113.60p 111.54p 112.00p 1432843
02/10/2024 112.00p 113.60p 111.18p 112.00p 3037278
01/10/2024 110.00p 111.80p 109.63p 110.60p 1446600
30/09/2024 111.40p 111.60p 110.56p 110.80p 2017932
27/09/2024 110.60p 111.80p 109.80p 111.20p 3643104
26/09/2024 108.20p 111.60p 106.80p 110.00p 2116203
25/09/2024 107.80p 108.20p 107.00p 108.00p 2561090
24/09/2024 107.00p 107.80p 106.55p 107.40p 2410117
23/09/2024 106.20p 107.00p 106.04p 106.20p 1314787
20/09/2024 106.20p 106.80p 105.80p 106.20p 2976909
19/09/2024 107.60p 107.60p 106.00p 107.00p 1667773
18/09/2024 106.40p 106.78p 105.20p 105.20p 1775669
17/09/2024 106.80p 107.20p 105.60p 106.40p 3422154
16/09/2024 105.00p 106.75p 104.00p 106.20p 1251783
13/09/2024 104.60p 106.80p 104.60p 106.80p 1463966
12/09/2024 104.60p 106.80p 104.60p 106.00p 2197872
11/09/2024 105.20p 105.40p 104.40p 104.60p 1653298
10/09/2024 105.20p 105.80p 104.14p 105.00p 3038152
09/09/2024 104.80p 105.66p 104.20p 105.40p 2161006
06/09/2024 106.00p 106.00p 103.80p 104.20p 2509466
05/09/2024 106.00p 106.00p 104.56p 105.60p 2255015
04/09/2024 105.80p 106.20p 105.00p 105.80p 1511692
03/09/2024 106.80p 108.00p 105.60p 106.00p 1885751
02/09/2024 107.60p 109.20p 106.54p 106.60p 1023409
30/08/2024 107.80p 109.20p 107.60p 107.80p 1623859
29/08/2024 107.40p 108.40p 106.52p 108.00p 1187005
28/08/2024 107.80p 108.80p 106.98p 107.20p 1580347
27/08/2024 108.00p 108.40p 107.40p 107.80p 1825866
23/08/2024 108.60p 109.60p 108.00p 108.20p 2623441
22/08/2024 109.40p 109.80p 108.20p 108.20p 1072143
21/08/2024 109.00p 110.60p 108.80p 109.40p 2758400
20/08/2024 110.40p 111.60p 109.00p 109.00p 1611169
19/08/2024 109.60p 111.20p 109.60p 110.60p 2064697
16/08/2024 110.20p 111.00p 109.30p 110.60p 898878
15/08/2024 109.60p 110.60p 108.60p 110.40p 1078133
14/08/2024 109.40p 110.05p 108.30p 109.00p 1806039
13/08/2024 108.60p 109.53p 108.20p 108.80p 1799623
12/08/2024 108.80p 109.40p 108.00p 109.00p 2208125
09/08/2024 108.40p 108.80p 107.80p 108.60p 835079
08/08/2024 105.60p 108.40p 105.20p 108.00p 1243375
07/08/2024 106.00p 107.80p 105.80p 107.20p 1188275
06/08/2024 105.20p 105.40p 103.76p 105.40p 1482644
05/08/2024 103.60p 104.11p 100.48p 104.00p 1549624
02/08/2024 108.40p 108.60p 106.20p 106.60p 1628414
01/08/2024 110.00p 110.80p 109.20p 110.20p 1850929
31/07/2024 109.00p 110.20p 108.70p 110.00p 3562646
30/07/2024 107.80p 109.40p 107.20p 108.60p 1970083
29/07/2024 108.40p 109.40p 108.20p 108.40p 1547524
26/07/2024 107.40p 109.00p 107.40p 109.00p 2218104
25/07/2024 107.80p 107.80p 106.20p 107.20p 1490193
24/07/2024 108.00p 109.00p 107.40p 107.60p 1204471
23/07/2024 109.00p 109.40p 108.00p 108.80p 1106030
22/07/2024 108.00p 109.40p 108.00p 108.60p 931920
19/07/2024 109.20p 109.20p 108.00p 108.60p 670995
18/07/2024 109.80p 110.40p 108.20p 109.00p 1787504
17/07/2024 109.20p 109.60p 108.60p 108.80p 1362699
16/07/2024 110.00p 110.60p 109.65p 110.40p 1153667
15/07/2024 110.00p 110.60p 109.74p 110.40p 1704175
12/07/2024 110.20p 110.60p 109.00p 110.60p 1752888
11/07/2024 109.60p 110.40p 108.00p 109.80p 1324737
10/07/2024 109.20p 109.20p 108.20p 109.20p 1922473
09/07/2024 108.40p 109.20p 108.20p 108.40p 1725407
08/07/2024 108.80p 109.20p 108.18p 108.80p 1573711
05/07/2024 108.60p 109.60p 107.88p 108.80p 3479937
04/07/2024 107.60p 109.00p 107.50p 108.60p 1390459
03/07/2024 107.20p 108.60p 107.00p 108.60p 2231911
02/07/2024 106.60p 107.60p 106.44p 107.40p 1293339
01/07/2024 107.40p 108.07p 106.20p 107.20p 1211523
28/06/2024 106.20p 107.40p 106.20p 107.40p 1039414
27/06/2024 105.20p 107.20p 105.20p 106.60p 1726348
26/06/2024 106.20p 107.00p 105.80p 106.80p 1641146
25/06/2024 106.40p 106.60p 105.60p 106.00p 899396

*Close Price adjusted for both dividends and splits