JPMorgan Emerging Markets Inv Trust (JMG) Share Price

Financial Services Sector


Date Open High Low Close* Volume
30/04/2018 85.80p 86.60p 85.80p 86.40p 1085100
27/04/2018 84.80p 86.60p 84.80p 85.60p 1498620
26/04/2018 84.80p 84.80p 84.35p 84.80p 2418830
25/04/2018 85.00p 85.40p 83.94p 84.20p 2377930
24/04/2018 86.00p 86.20p 85.20p 85.80p 4148140
23/04/2018 85.70p 85.85p 85.10p 85.60p 1493090
20/04/2018 85.80p 85.80p 84.90p 85.10p 942130
19/04/2018 84.80p 85.80p 84.80p 85.40p 1145280
18/04/2018 83.70p 84.90p 83.70p 84.80p 1040290
17/04/2018 83.30p 84.10p 83.00p 83.50p 4070400
16/04/2018 84.60p 84.60p 83.20p 83.20p 1143840
13/04/2018 84.50p 85.00p 84.00p 84.50p 1023080
12/04/2018 85.00p 85.00p 84.10p 84.70p 698500
11/04/2018 84.50p 84.70p 84.09p 84.60p 994330
10/04/2018 84.40p 85.30p 84.40p 84.90p 1085480
09/04/2018 84.40p 85.10p 84.40p 84.40p 1192390
06/04/2018 85.70p 86.15p 84.40p 84.50p 963240
05/04/2018 83.90p 86.50p 83.47p 86.10p 1632530
04/04/2018 84.90p 84.90p 82.80p 84.10p 1552240
03/04/2018 84.20p 85.25p 84.20p 85.10p 1401230
29/03/2018 84.40p 85.20p 84.10p 85.20p 3198700
28/03/2018 84.70p 84.70p 83.74p 84.00p 1156330
27/03/2018 85.00p 86.00p 84.87p 85.40p 1984940
26/03/2018 84.70p 85.00p 83.70p 84.00p 919890
23/03/2018 85.00p 85.00p 83.76p 84.40p 1314510
22/03/2018 86.40p 86.90p 84.80p 85.40p 2105750
21/03/2018 87.40p 87.40p 86.40p 87.20p 1178590
20/03/2018 86.60p 87.40p 86.50p 87.00p 1197590
19/03/2018 87.60p 88.28p 86.20p 86.20p 1209940
16/03/2018 88.70p 88.80p 88.00p 88.20p 2087960
15/03/2018 88.00p 88.80p 88.00p 88.00p 1175010
14/03/2018 88.50p 89.25p 88.00p 88.00p 628690
13/03/2018 89.50p 90.08p 88.60p 88.60p 985710
12/03/2018 89.30p 90.00p 89.06p 90.00p 887230
09/03/2018 88.80p 89.03p 88.50p 89.00p 2414940
08/03/2018 89.10p 89.10p 88.20p 88.60p 2534140
07/03/2018 89.00p 89.07p 88.10p 88.20p 1060570
06/03/2018 88.30p 89.30p 88.30p 88.80p 1272500
05/03/2018 88.20p 88.40p 87.50p 88.30p 1638810
02/03/2018 88.40p 89.29p 87.40p 87.90p 1457500
01/03/2018 89.70p 89.70p 88.80p 89.20p 3061940
28/02/2018 89.90p 90.40p 89.10p 89.10p 815910
27/02/2018 90.00p 90.90p 90.00p 90.00p 1023800
26/02/2018 90.10p 90.80p 90.09p 90.80p 1975590
23/02/2018 88.80p 90.30p 88.80p 89.90p 458130
22/02/2018 88.50p 89.40p 88.30p 89.20p 698730
21/02/2018 88.80p 89.50p 88.70p 89.10p 1722970
20/02/2018 88.80p 89.19p 87.58p 88.70p 1240350
19/02/2018 88.80p 89.60p 88.40p 88.40p 700630
16/02/2018 88.80p 89.60p 88.55p 89.50p 1460000
15/02/2018 87.70p 89.10p 87.50p 88.80p 1419480
14/02/2018 87.00p 87.50p 86.70p 87.50p 3129100
13/02/2018 86.50p 86.68p 85.70p 86.60p 886380
12/02/2018 85.90p 86.60p 85.00p 85.80p 1696910
09/02/2018 84.70p 85.90p 83.81p 84.20p 1884360
08/02/2018 87.40p 87.73p 84.60p 84.60p 1144370
07/02/2018 87.40p 88.00p 86.50p 87.50p 2024060
06/02/2018 86.50p 87.23p 85.60p 86.40p 1514550
05/02/2018 88.40p 88.98p 87.50p 88.30p 1712030
02/02/2018 90.70p 91.30p 89.00p 89.00p 1369130
01/02/2018 92.50p 92.50p 90.70p 90.70p 1223440
31/01/2018 91.80p 92.60p 91.60p 92.00p 825330
30/01/2018 93.00p 93.22p 91.40p 91.40p 1309960
29/01/2018 92.90p 93.50p 92.36p 92.70p 595880
26/01/2018 92.60p 93.00p 91.80p 93.00p 511200
25/01/2018 92.40p 93.00p 92.09p 92.20p 335850
24/01/2018 92.40p 93.10p 92.30p 92.30p 538720
23/01/2018 92.70p 93.30p 92.30p 92.60p 1638970
22/01/2018 91.70p 92.70p 91.60p 92.70p 879570
19/01/2018 91.10p 91.70p 90.80p 91.40p 5294920
18/01/2018 91.70p 91.70p 91.10p 91.10p 345340
17/01/2018 90.70p 91.70p 90.70p 91.10p 719680
16/01/2018 90.40p 91.20p 90.25p 91.20p 992110
15/01/2018 91.00p 91.20p 90.20p 90.20p 656980
12/01/2018 90.50p 91.30p 90.10p 90.60p 972610
11/01/2018 90.70p 91.50p 90.50p 90.70p 701590
10/01/2018 91.70p 91.70p 90.50p 90.60p 706720
09/01/2018 91.70p 91.70p 90.96p 91.20p 1513010
08/01/2018 91.60p 91.74p 90.80p 91.20p 1466900
05/01/2018 89.80p 91.27p 89.80p 91.10p 1282520
04/01/2018 89.80p 90.00p 89.40p 89.80p 484230
03/01/2018 88.80p 89.50p 88.60p 89.20p 1706810
02/01/2018 88.30p 88.80p 87.78p 88.60p 810170
29/12/2017 87.70p 88.25p 87.64p 88.25p 394000
28/12/2017 87.00p 87.70p 87.00p 87.50p 765450
27/12/2017 86.40p 87.40p 86.20p 87.40p 574910
22/12/2017 86.00p 86.80p 86.00p 86.50p 1878630
21/12/2017 85.35p 86.40p 85.10p 86.05p 2104180
20/12/2017 85.75p 85.75p 84.80p 85.40p 524190
19/12/2017 85.50p 85.75p 85.00p 85.25p 998810
18/12/2017 84.60p 85.45p 84.55p 85.15p 684420
15/12/2017 84.40p 84.95p 83.85p 84.95p 628000
14/12/2017 84.45p 84.45p 84.00p 84.30p 542180
13/12/2017 84.50p 84.75p 83.55p 84.60p 1519420
12/12/2017 84.75p 84.75p 83.75p 84.40p 947960
11/12/2017 83.00p 84.60p 83.00p 84.45p 1498360
08/12/2017 82.75p 83.70p 82.75p 83.70p 1187900
07/12/2017 83.10p 83.75p 82.55p 82.60p 1028240
06/12/2017 83.45p 84.00p 82.90p 83.05p 743900
05/12/2017 83.50p 84.30p 83.50p 84.10p 641350
04/12/2017 83.90p 84.43p 83.70p 83.85p 647580
01/12/2017 84.10p 84.50p 83.35p 83.35p 1546870
30/11/2017 84.50p 85.30p 83.80p 84.00p 924400
29/11/2017 85.60p 86.00p 84.70p 85.05p 563310
28/11/2017 86.25p 86.50p 85.55p 86.50p 484780
27/11/2017 86.00p 86.20p 85.50p 85.65p 273580
24/11/2017 86.75p 86.75p 86.00p 86.00p 490150
23/11/2017 86.35p 86.85p 86.00p 86.10p 215650
22/11/2017 86.50p 86.95p 86.30p 86.50p 418530
21/11/2017 85.20p 86.60p 84.80p 86.60p 1430390
20/11/2017 84.80p 85.00p 84.35p 84.80p 484360
17/11/2017 84.20p 85.00p 84.05p 84.80p 690250
16/11/2017 83.75p 84.20p 83.60p 84.20p 1714170
15/11/2017 84.30p 84.30p 83.20p 83.50p 1126970
14/11/2017 84.75p 85.24p 84.15p 84.15p 621140
13/11/2017 84.80p 85.44p 84.75p 84.80p 721000
10/11/2017 85.15p 85.28p 84.50p 84.50p 1601970
09/11/2017 85.40p 85.40p 84.75p 85.00p 754110
08/11/2017 84.55p 85.45p 84.55p 85.00p 891960
07/11/2017 85.10p 85.45p 84.86p 85.00p 2738240
06/11/2017 85.00p 85.10p 84.24p 85.00p 1633990
03/11/2017 84.70p 85.07p 84.15p 84.60p 2449190
02/11/2017 83.40p 84.50p 83.16p 84.15p 1558890
01/11/2017 82.90p 83.70p 82.90p 83.20p 1007930
31/10/2017 83.50p 83.50p 82.70p 83.15p 712010
30/10/2017 83.25p 83.70p 82.80p 82.90p 1380240
27/10/2017 83.55p 83.75p 82.85p 83.00p 858680
26/10/2017 83.45p 83.50p 82.85p 83.00p 494590
25/10/2017 85.20p 85.54p 83.65p 83.70p 1687880
24/10/2017 84.90p 85.79p 84.90p 85.40p 246840
23/10/2017 85.50p 85.90p 84.90p 85.30p 458870
20/10/2017 85.90p 85.90p 85.51p 85.80p 446230
19/10/2017 86.10p 86.10p 85.00p 85.60p 637290
18/10/2017 85.90p 86.15p 85.60p 85.60p 825310
17/10/2017 86.10p 86.20p 85.45p 85.90p 1323360
16/10/2017 86.20p 86.20p 85.50p 86.10p 677510
13/10/2017 86.10p 86.10p 85.20p 85.60p 197850
12/10/2017 85.35p 86.15p 85.25p 86.00p 452270
11/10/2017 85.80p 86.00p 85.25p 86.00p 557030
10/10/2017 85.30p 85.75p 85.20p 85.35p 1298880
09/10/2017 86.00p 86.30p 85.35p 85.35p 120420
06/10/2017 85.40p 86.95p 85.40p 86.45p 343010
05/10/2017 84.20p 85.70p 84.20p 85.60p 282830
04/10/2017 84.00p 85.00p 84.00p 84.60p 279350
03/10/2017 83.70p 84.20p 83.30p 83.95p 317090
02/10/2017 82.75p 83.70p 82.55p 83.70p 555690
29/09/2017 81.80p 82.95p 81.80p 82.95p 420460
28/09/2017 83.25p 83.25p 81.75p 81.75p 209420
27/09/2017 83.00p 83.10p 82.30p 82.55p 278390
26/09/2017 82.70p 83.50p 82.55p 82.55p 515840
25/09/2017 82.50p 82.80p 82.15p 82.45p 330200
22/09/2017 82.60p 83.15p 82.60p 82.80p 360480
21/09/2017 82.85p 83.40p 82.70p 83.25p 353160
20/09/2017 83.40p 83.40p 82.70p 83.05p 396440
19/09/2017 83.00p 83.35p 82.95p 82.95p 161550
18/09/2017 82.25p 83.35p 82.25p 83.00p 298170
15/09/2017 83.45p 83.45p 81.80p 82.50p 781610
14/09/2017 84.25p 84.35p 83.10p 83.20p 495660
13/09/2017 84.25p 84.25p 80.15p 83.80p 617120
12/09/2017 84.20p 84.30p 83.65p 83.80p 714380
11/09/2017 84.00p 84.35p 83.95p 84.15p 273130
08/09/2017 84.20p 84.60p 83.50p 83.80p 196400
07/09/2017 84.35p 84.50p 84.20p 84.45p 927020
06/09/2017 84.85p 84.85p 84.20p 84.30p 712950
05/09/2017 85.30p 85.55p 84.85p 85.40p 375040
04/09/2017 85.95p 85.95p 85.20p 85.20p 108550
01/09/2017 85.20p 85.60p 85.20p 85.60p 817230
31/08/2017 85.45p 86.15p 85.35p 85.75p 504530
30/08/2017 84.55p 85.25p 84.55p 85.15p 412220
29/08/2017 85.60p 85.60p 84.20p 84.75p 747430
25/08/2017 84.95p 85.95p 84.95p 85.55p 162800
24/08/2017 85.00p 85.40p 84.55p 85.10p 199970
23/08/2017 84.60p 85.00p 84.35p 84.55p 677340
22/08/2017 83.80p 84.55p 83.80p 84.45p 956770
21/08/2017 83.85p 83.90p 83.75p 83.90p 46210
18/08/2017 83.90p 83.95p 82.90p 83.55p 345760
17/08/2017 84.40p 84.40p 83.80p 84.40p 234560
16/08/2017 82.85p 84.20p 82.85p 84.20p 211850
15/08/2017 82.80p 82.90p 82.30p 82.90p 91010
14/08/2017 81.50p 82.25p 81.50p 82.10p 616150
11/08/2017 82.20p 82.20p 81.30p 81.70p 323010
10/08/2017 82.95p 83.00p 82.00p 82.35p 332350
09/08/2017 83.65p 83.65p 82.60p 83.10p 325220
08/08/2017 83.50p 83.90p 83.00p 83.70p 243630
07/08/2017 82.60p 83.50p 82.50p 83.40p 161970
04/08/2017 81.45p 82.60p 81.45p 82.60p 1260730
03/08/2017 81.90p 82.10p 81.40p 81.85p 563500
02/08/2017 82.30p 82.30p 81.55p 81.90p 510230
01/08/2017 81.45p 82.30p 81.40p 81.75p 135430
31/07/2017 82.30p 82.40p 81.80p 81.80p 1582690
28/07/2017 81.80p 81.80p 81.40p 81.40p 251790
27/07/2017 82.70p 82.70p 82.10p 82.15p 319880
26/07/2017 82.65p 82.65p 81.80p 82.20p 490130
25/07/2017 82.20p 82.60p 81.75p 82.05p 93230
24/07/2017 82.30p 82.30p 81.75p 81.90p 382080
21/07/2017 82.35p 82.60p 81.80p 82.20p 254590
20/07/2017 81.30p 82.10p 81.25p 81.80p 507850
19/07/2017 81.15p 81.90p 81.00p 81.55p 212400
18/07/2017 81.50p 81.60p 80.80p 81.20p 193020
17/07/2017 80.60p 81.60p 80.60p 81.50p 256470

*Close Price adjusted for both dividends and splits