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
13/11/2025 137.60p 137.80p 135.60p 135.80p 1680489
12/11/2025 137.00p 138.60p 136.64p 137.00p 2373043
11/11/2025 137.80p 137.80p 135.20p 137.20p 2863794
10/11/2025 135.40p 137.40p 134.40p 136.00p 1208765
07/11/2025 135.40p 136.80p 133.80p 134.60p 1642368
06/11/2025 137.40p 138.20p 135.60p 136.20p 1510650
05/11/2025 137.60p 137.60p 136.00p 137.20p 1208638
04/11/2025 139.00p 139.00p 136.23p 137.60p 3601623
03/11/2025 137.40p 138.60p 136.20p 138.40p 2191801
31/10/2025 136.60p 137.60p 136.40p 136.60p 1394543
30/10/2025 138.20p 138.40p 136.00p 137.00p 2552453
29/10/2025 136.60p 139.20p 135.12p 139.00p 1335832
28/10/2025 136.00p 136.60p 135.16p 136.60p 2099965
27/10/2025 135.80p 136.40p 135.20p 136.20p 1736216
24/10/2025 134.00p 135.20p 133.80p 135.00p 1680614
23/10/2025 132.60p 134.00p 132.40p 133.60p 1917079
22/10/2025 132.40p 132.80p 132.00p 132.20p 2716798
21/10/2025 131.20p 132.60p 131.20p 132.40p 1256108
20/10/2025 129.80p 132.29p 128.60p 132.20p 1581535
17/10/2025 126.20p 129.40p 126.20p 128.60p 1943096
16/10/2025 129.20p 129.80p 128.80p 129.60p 1827459
15/10/2025 127.40p 129.40p 127.40p 129.00p 1659736
14/10/2025 128.20p 128.40p 126.60p 128.00p 1453467
13/10/2025 127.00p 129.20p 126.80p 129.20p 1536461
10/10/2025 130.00p 130.30p 126.80p 126.80p 1517916
09/10/2025 128.80p 130.60p 128.80p 129.80p 2041595
08/10/2025 129.00p 131.60p 129.00p 131.60p 1592513
07/10/2025 129.00p 131.80p 129.00p 131.00p 1670401
06/10/2025 130.40p 131.00p 129.60p 130.60p 1071379
03/10/2025 129.60p 130.60p 128.80p 130.40p 1635479
02/10/2025 128.40p 130.20p 128.40p 129.40p 4945044
01/10/2025 128.20p 128.80p 126.80p 128.40p 1853992
30/09/2025 127.60p 128.60p 127.33p 128.40p 1763406
29/09/2025 127.00p 128.40p 126.60p 128.40p 2309551
26/09/2025 126.40p 128.00p 126.40p 126.40p 2203600
25/09/2025 128.80p 128.80p 126.94p 127.80p 3205045
24/09/2025 128.00p 128.80p 127.58p 128.60p 1956609
23/09/2025 127.20p 128.00p 127.11p 128.00p 2668951
22/09/2025 128.00p 128.08p 126.55p 127.00p 3137459
19/09/2025 127.40p 128.20p 127.00p 127.60p 2641328
18/09/2025 127.00p 128.10p 126.58p 127.80p 2151084
17/09/2025 126.60p 127.20p 126.51p 127.20p 1981076
16/09/2025 125.00p 125.60p 125.00p 126.00p 2423054
15/09/2025 125.00p 125.80p 124.60p 125.60p 3487223
12/09/2025 124.40p 125.60p 124.37p 125.00p 1782623
11/09/2025 122.40p 123.80p 122.40p 124.60p 2718404
10/09/2025 122.40p 123.80p 121.00p 123.80p 2014053
09/09/2025 121.40p 122.20p 120.03p 122.20p 2123574
08/09/2025 120.20p 121.20p 119.70p 120.60p 1298817
05/09/2025 120.20p 122.00p 119.60p 119.80p 2372669
04/09/2025 118.40p 120.00p 118.40p 119.20p 1490131
03/09/2025 120.20p 120.60p 119.38p 119.80p 1429677
02/09/2025 119.80p 120.60p 118.60p 119.40p 2719236
01/09/2025 120.00p 121.23p 119.14p 119.40p 1448502
29/08/2025 119.60p 120.00p 119.20p 119.60p 1188319
28/08/2025 120.60p 122.20p 119.45p 119.60p 3255589
27/08/2025 121.20p 122.00p 120.20p 120.40p 1233063
26/08/2025 121.00p 122.20p 121.00p 121.60p 1386962
22/08/2025 120.40p 121.60p 119.80p 121.60p 1327824
21/08/2025 120.60p 121.00p 119.60p 119.80p 3561232
20/08/2025 119.60p 121.00p 119.60p 120.40p 1589843
19/08/2025 121.60p 121.80p 120.60p 121.40p 948040
18/08/2025 121.40p 121.60p 120.60p 121.60p 1585095
15/08/2025 120.20p 121.40p 120.20p 121.00p 1445848
14/08/2025 121.00p 121.20p 120.17p 120.60p 1580540
13/08/2025 119.00p 121.29p 119.00p 121.00p 1192679
12/08/2025 120.20p 120.60p 119.50p 120.20p 1268752
11/08/2025 120.20p 122.00p 119.75p 120.00p 1493432
08/08/2025 120.20p 121.40p 119.00p 120.00p 1340147
07/08/2025 120.00p 121.80p 120.00p 120.40p 1727060
06/08/2025 121.00p 121.73p 120.00p 120.00p 3266261
05/08/2025 121.80p 121.94p 120.80p 121.60p 782201
04/08/2025 122.20p 122.20p 120.00p 121.00p 1302429
01/08/2025 121.40p 121.60p 119.50p 120.00p 1387135
31/07/2025 120.40p 121.60p 120.38p 121.00p 1492451
30/07/2025 119.40p 120.40p 118.80p 120.20p 2381699
29/07/2025 120.20p 120.27p 119.00p 120.00p 1630579
28/07/2025 120.20p 121.31p 118.97p 119.60p 1106424
25/07/2025 119.40p 120.80p 119.18p 119.40p 728123
24/07/2025 120.40p 120.40p 119.36p 119.40p 771983
23/07/2025 119.00p 120.00p 118.00p 119.80p 1017350
22/07/2025 119.40p 119.40p 118.16p 118.60p 777695
21/07/2025 118.40p 120.00p 118.40p 119.20p 1187817
18/07/2025 119.60p 120.20p 118.80p 119.40p 1098136
17/07/2025 118.80p 119.40p 118.12p 119.20p 1077460
16/07/2025 118.40p 119.40p 117.55p 118.60p 1701430
15/07/2025 118.20p 119.60p 117.48p 118.80p 2028934
14/07/2025 118.80p 118.80p 116.80p 117.20p 3085686
11/07/2025 117.40p 118.40p 116.80p 117.20p 679625
10/07/2025 117.00p 117.60p 116.47p 117.40p 1424365
09/07/2025 116.60p 117.01p 116.00p 117.00p 1390013
08/07/2025 116.20p 117.01p 116.20p 117.00p 2450139
07/07/2025 116.60p 117.00p 115.94p 116.20p 1093867
04/07/2025 117.20p 117.20p 116.00p 116.60p 1139752
03/07/2025 115.60p 117.28p 115.60p 117.20p 1727858
02/07/2025 116.00p 117.00p 114.40p 116.40p 944428
01/07/2025 116.00p 116.40p 114.20p 116.20p 1985274
30/06/2025 115.00p 116.19p 114.80p 115.80p 1458422
27/06/2025 116.20p 116.40p 115.60p 115.60p 1471927
26/06/2025 115.80p 116.21p 115.16p 116.20p 1337986
25/06/2025 115.20p 115.73p 114.80p 115.60p 1660999
24/06/2025 114.00p 115.00p 113.80p 114.60p 2146601
23/06/2025 113.00p 115.60p 112.78p 112.80p 2017431
20/06/2025 113.40p 114.20p 113.20p 113.20p 2866499
19/06/2025 114.80p 114.80p 113.20p 113.20p 1053303
18/06/2025 114.40p 114.60p 114.00p 114.60p 1864340
17/06/2025 113.80p 114.00p 113.00p 114.00p 3218533
16/06/2025 113.00p 114.20p 112.80p 113.80p 1780146
13/06/2025 113.00p 114.00p 111.60p 112.80p 1635679
12/06/2025 114.20p 114.40p 113.21p 113.60p 2513436
11/06/2025 114.00p 115.00p 114.00p 114.40p 2402841
10/06/2025 113.40p 114.60p 113.20p 114.00p 2747171
09/06/2025 112.40p 113.20p 111.40p 113.20p 1178090
06/06/2025 111.20p 113.00p 110.90p 112.60p 1389738
05/06/2025 111.00p 112.49p 110.00p 112.40p 2691191
04/06/2025 110.40p 111.60p 109.83p 111.20p 1093119
03/06/2025 111.40p 111.40p 109.98p 110.00p 1727562
02/06/2025 109.20p 110.40p 108.60p 110.20p 1408739
30/05/2025 109.00p 111.00p 109.00p 110.60p 2496464
29/05/2025 111.00p 111.40p 110.08p 111.00p 1971747
28/05/2025 106.40p 110.20p 106.40p 110.00p 2334726
27/05/2025 108.40p 109.80p 107.20p 109.20p 1823849
23/05/2025 109.60p 110.70p 107.74p 109.00p 1462163
22/05/2025 110.40p 110.80p 108.49p 109.80p 1516816
21/05/2025 109.60p 110.20p 108.69p 109.80p 1773042
20/05/2025 111.00p 111.20p 109.80p 110.00p 1570732
19/05/2025 109.40p 111.00p 107.80p 110.80p 1378354
16/05/2025 109.20p 111.23p 109.20p 111.00p 3178362
15/05/2025 110.60p 111.20p 109.80p 111.00p 1315361
14/05/2025 109.60p 110.60p 108.60p 110.60p 1326267
13/05/2025 109.20p 110.20p 109.20p 109.60p 2637408
12/05/2025 106.60p 110.80p 106.41p 109.80p 1481708
09/05/2025 106.20p 107.40p 105.27p 107.00p 2462378
08/05/2025 106.80p 107.00p 105.60p 105.80p 2188426
07/05/2025 105.40p 106.97p 105.20p 105.60p 1863929
06/05/2025 107.00p 107.60p 105.69p 106.60p 1313339
02/05/2025 105.60p 107.60p 105.60p 107.00p 1388579
01/05/2025 104.00p 105.74p 104.00p 104.80p 1292682
30/04/2025 104.40p 105.80p 103.75p 104.00p 2279730
29/04/2025 103.60p 104.40p 102.60p 104.40p 1712271
28/04/2025 102.40p 104.00p 102.40p 103.40p 1498919
25/04/2025 102.20p 103.20p 102.00p 103.20p 1331231
24/04/2025 102.60p 102.80p 101.40p 102.80p 1093539
23/04/2025 100.20p 103.20p 100.20p 102.40p 1476122
22/04/2025 100.00p 100.00p 97.78p 99.40p 956094
17/04/2025 98.90p 99.70p 97.60p 98.70p 1255107
16/04/2025 99.20p 99.50p 97.50p 99.00p 3012672
15/04/2025 98.90p 99.90p 98.00p 99.70p 1137838
14/04/2025 99.80p 99.80p 97.60p 99.40p 1805337
11/04/2025 97.20p 99.20p 96.67p 97.60p 1208747
10/04/2025 99.60p 101.40p 97.00p 97.00p 2251906
09/04/2025 94.50p 95.50p 93.20p 95.10p 1621137
08/04/2025 96.90p 98.40p 94.80p 97.10p 2216710
07/04/2025 94.00p 98.10p 89.90p 95.30p 3414480
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

*Close Price adjusted for both dividends and splits