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
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
24/06/2024 106.60p 107.20p 106.00p 106.40p 1175582
21/06/2024 106.20p 107.20p 105.94p 106.60p 2795521
20/06/2024 107.00p 107.40p 106.40p 107.00p 1715379
19/06/2024 105.20p 107.40p 105.20p 106.80p 2328684
18/06/2024 104.60p 106.40p 104.46p 106.40p 1951940
17/06/2024 104.40p 105.09p 103.87p 104.40p 2135901
14/06/2024 103.00p 104.00p 102.60p 104.00p 2079977
13/06/2024 103.20p 104.00p 101.63p 103.00p 2601133
12/06/2024 102.40p 103.65p 102.40p 103.20p 1290359
11/06/2024 104.00p 104.00p 102.40p 102.60p 2407157
10/06/2024 103.80p 104.00p 102.40p 103.00p 2812180
07/06/2024 103.00p 103.91p 102.20p 103.60p 1168501
06/06/2024 102.80p 103.60p 101.60p 103.60p 1332636
05/06/2024 101.00p 103.00p 101.00p 103.00p 6607822
04/06/2024 101.60p 101.80p 100.33p 101.00p 9486510
03/06/2024 103.40p 104.20p 102.00p 102.20p 2290551
31/05/2024 102.40p 103.00p 101.80p 102.00p 1292674
30/05/2024 104.80p 104.80p 102.20p 102.20p 2214594
29/05/2024 104.20p 105.40p 102.80p 103.00p 1450807
28/05/2024 105.80p 106.80p 104.80p 104.80p 2007466
24/05/2024 105.80p 105.80p 104.60p 105.40p 1172362
23/05/2024 105.80p 107.00p 105.00p 105.60p 1776993
22/05/2024 107.00p 107.00p 105.80p 106.00p 1538576
21/05/2024 108.80p 109.00p 106.00p 106.00p 1731093
20/05/2024 107.40p 109.00p 107.00p 107.40p 2416029
17/05/2024 108.00p 108.37p 107.40p 107.80p 1555730
16/05/2024 107.40p 108.40p 106.80p 108.20p 2174120
15/05/2024 106.60p 108.20p 106.60p 107.60p 1444069
14/05/2024 107.00p 108.00p 106.69p 107.20p 1522221
13/05/2024 104.80p 107.84p 104.60p 107.00p 1489747
10/05/2024 106.60p 108.00p 105.80p 107.00p 1965711
09/05/2024 108.00p 108.00p 106.00p 107.60p 3230627
08/05/2024 105.00p 107.80p 105.00p 107.40p 1335520
07/05/2024 107.00p 107.80p 105.10p 107.60p 1505254
03/05/2024 103.20p 106.80p 103.20p 106.40p 2797925
02/05/2024 104.00p 106.20p 102.38p 106.20p 1784247
01/05/2024 102.20p 104.80p 102.20p 104.40p 1158017
30/04/2024 103.00p 105.80p 103.00p 104.60p 1601250
29/04/2024 103.00p 105.40p 103.00p 104.80p 1517574
26/04/2024 103.20p 105.00p 103.20p 104.20p 1507673
25/04/2024 103.80p 104.60p 102.91p 103.40p 891176
24/04/2024 104.00p 104.81p 102.40p 103.80p 1518033
23/04/2024 101.00p 103.80p 101.00p 103.80p 1478360
22/04/2024 101.40p 102.40p 100.00p 102.40p 1316468
19/04/2024 99.80p 101.40p 99.80p 101.20p 1150123
18/04/2024 100.40p 102.20p 99.90p 101.40p 2163001
17/04/2024 101.20p 101.80p 100.60p 100.60p 2436340
16/04/2024 102.00p 103.40p 101.40p 101.40p 1610327
15/04/2024 104.00p 105.00p 103.40p 103.40p 1730030
12/04/2024 105.60p 105.80p 103.80p 104.00p 2335775
11/04/2024 104.80p 105.40p 104.20p 104.80p 1319786
10/04/2024 105.00p 105.80p 104.20p 105.00p 2721794
09/04/2024 104.40p 105.80p 104.20p 104.60p 1959622
08/04/2024 105.00p 105.53p 104.38p 105.00p 1299929
05/04/2024 103.20p 105.00p 103.20p 104.80p 3312933
04/04/2024 105.00p 105.20p 104.40p 105.20p 1670286
03/04/2024 104.40p 105.10p 103.75p 104.80p 2981029
02/04/2024 104.80p 106.00p 104.60p 104.80p 2095722
28/03/2024 103.80p 104.60p 103.40p 104.20p 1500908
27/03/2024 103.80p 104.40p 103.30p 103.40p 2112546
26/03/2024 103.80p 104.40p 102.20p 104.40p 1435830
25/03/2024 103.80p 104.60p 102.00p 104.20p 1861781
22/03/2024 104.60p 105.40p 104.20p 104.80p 1820131
21/03/2024 104.20p 105.00p 103.20p 105.00p 2025762
20/03/2024 102.80p 102.80p 102.40p 103.20p 1055684
19/03/2024 102.80p 103.20p 102.00p 102.40p 1931322
18/03/2024 104.20p 104.20p 103.20p 103.60p 1568092
15/03/2024 103.20p 104.20p 103.00p 104.00p 2404058
14/03/2024 104.20p 105.00p 103.80p 104.40p 2389383
13/03/2024 105.00p 105.40p 104.40p 104.80p 4376788
12/03/2024 105.00p 106.40p 104.68p 105.00p 2000565
11/03/2024 103.40p 104.20p 102.40p 104.20p 2596222
08/03/2024 103.40p 103.80p 102.40p 103.40p 1571241
07/03/2024 105.00p 105.00p 102.60p 103.40p 1271482
06/03/2024 102.40p 104.00p 102.00p 103.40p 1422992
05/03/2024 103.40p 104.02p 101.80p 101.80p 2036609
04/03/2024 103.60p 105.20p 103.48p 103.60p 2310249
01/03/2024 103.00p 104.40p 102.77p 104.40p 1648316
29/02/2024 103.80p 103.80p 102.40p 102.60p 3244325
28/02/2024 106.00p 106.00p 102.40p 102.40p 1770751
27/02/2024 106.00p 106.00p 104.00p 104.00p 1560739
26/02/2024 106.80p 106.80p 103.80p 104.40p 1529057
23/02/2024 103.80p 104.94p 103.80p 104.40p 2128897
22/02/2024 104.40p 105.60p 104.18p 104.60p 2643437
21/02/2024 104.80p 105.00p 103.99p 104.00p 1835446
20/02/2024 104.60p 105.20p 103.80p 104.20p 924141
19/02/2024 106.80p 106.80p 104.00p 105.00p 2548704
16/02/2024 106.20p 106.40p 105.29p 105.40p 1369922
15/02/2024 106.20p 106.40p 104.60p 105.20p 2343168
14/02/2024 104.40p 106.40p 104.40p 105.40p 1872137
13/02/2024 106.80p 106.80p 103.99p 104.40p 1224851
12/02/2024 106.20p 106.80p 104.40p 106.60p 826936
09/02/2024 105.40p 105.60p 104.40p 105.40p 1483885
08/02/2024 104.80p 105.40p 104.06p 104.80p 3706766
07/02/2024 105.00p 105.40p 104.00p 104.20p 813668
06/02/2024 102.80p 105.20p 102.60p 104.20p 4427417
05/02/2024 101.80p 103.80p 101.80p 103.00p 3689806
02/02/2024 102.20p 102.74p 101.87p 102.00p 2217175
01/02/2024 101.60p 102.80p 101.40p 101.60p 2416411
31/01/2024 100.40p 102.80p 100.40p 102.40p 1190283
30/01/2024 103.00p 103.40p 101.05p 102.60p 809130
29/01/2024 102.80p 103.00p 101.40p 102.60p 731235
26/01/2024 101.40p 102.80p 100.90p 102.60p 2045562
25/01/2024 102.20p 103.40p 102.00p 102.80p 1648966
24/01/2024 102.00p 103.40p 102.00p 102.40p 1339134
23/01/2024 101.40p 101.80p 100.37p 101.80p 5124869
22/01/2024 101.00p 102.40p 100.60p 101.00p 2716880
19/01/2024 99.00p 102.00p 99.00p 101.40p 1497851
18/01/2024 100.40p 101.20p 99.00p 100.60p 2706388
17/01/2024 100.00p 101.00p 99.20p 99.50p 2914695
16/01/2024 102.20p 103.78p 102.00p 102.00p 1287310
15/01/2024 101.20p 103.80p 101.20p 102.60p 1510873
12/01/2024 102.00p 103.11p 101.31p 102.60p 888728
11/01/2024 102.40p 103.80p 101.47p 101.60p 976006
10/01/2024 102.00p 103.00p 101.34p 102.00p 3147348
09/01/2024 103.60p 103.60p 102.00p 102.60p 1596806
08/01/2024 103.20p 103.80p 101.80p 102.60p 1175990
05/01/2024 103.20p 104.60p 103.00p 103.00p 971307
04/01/2024 104.60p 106.00p 103.40p 103.80p 566198
03/01/2024 104.40p 107.00p 104.00p 104.60p 1409892
02/01/2024 105.00p 106.40p 105.00p 105.00p 1227765
29/12/2023 105.40p 106.20p 104.69p 106.20p 437896
28/12/2023 104.40p 106.20p 104.40p 105.80p 618164
27/12/2023 105.20p 105.80p 103.89p 104.40p 752624
22/12/2023 103.40p 104.81p 103.12p 103.80p 558591
21/12/2023 105.60p 105.80p 104.20p 105.00p 1063405
20/12/2023 105.40p 105.60p 104.18p 105.20p 2235354
19/12/2023 104.60p 105.04p 103.33p 105.00p 850282
18/12/2023 105.00p 105.00p 103.50p 104.20p 1136544
15/12/2023 104.00p 105.00p 103.80p 105.00p 1233527
14/12/2023 103.00p 103.64p 102.00p 103.20p 2185974
13/12/2023 102.00p 102.60p 101.40p 101.80p 3131316
12/12/2023 102.80p 103.20p 102.00p 102.40p 1137528
11/12/2023 101.60p 102.60p 101.60p 102.60p 1695495
08/12/2023 102.00p 102.20p 101.40p 101.80p 1002576
07/12/2023 101.60p 101.80p 100.80p 101.60p 2578677
06/12/2023 101.20p 102.40p 100.80p 100.80p 1778080
05/12/2023 101.00p 102.00p 100.80p 101.20p 1841084
04/12/2023 102.00p 102.20p 101.38p 101.80p 1796367
01/12/2023 102.20p 103.20p 101.36p 101.80p 1553861
30/11/2023 102.40p 103.40p 101.80p 102.00p 1672818
29/11/2023 103.00p 103.00p 101.68p 102.60p 1066306
28/11/2023 104.00p 104.00p 102.20p 102.60p 1763294
27/11/2023 104.00p 104.00p 102.60p 102.80p 1203784
24/11/2023 104.00p 104.40p 103.00p 103.40p 959423
23/11/2023 104.20p 104.60p 103.20p 104.40p 1259634
22/11/2023 105.60p 105.60p 103.40p 103.80p 3962404

*Close Price adjusted for both dividends and splits