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
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
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

*Close Price adjusted for both dividends and splits