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
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
14/07/2017 80.80p 81.60p 80.80p 81.50p 48350
13/07/2017 81.30p 81.60p 81.10p 81.60p 142170
12/07/2017 80.10p 81.25p 80.10p 80.80p 1172750
11/07/2017 79.60p 80.35p 79.50p 80.00p 741790
10/07/2017 79.55p 80.00p 79.00p 80.00p 104760
07/07/2017 79.00p 79.40p 78.80p 79.35p 396330
06/07/2017 79.85p 79.85p 79.00p 79.30p 112450
05/07/2017 79.05p 79.95p 79.05p 79.70p 78750
04/07/2017 79.90p 79.90p 79.05p 79.05p 99870
03/07/2017 79.10p 80.00p 79.10p 80.00p 306910
30/06/2017 79.35p 79.90p 79.05p 79.85p 688220
29/06/2017 79.80p 80.05p 79.05p 79.40p 471010
28/06/2017 80.75p 80.75p 79.80p 79.85p 646940
27/06/2017 81.55p 81.55p 81.30p 81.40p 816760
26/06/2017 80.65p 81.50p 80.65p 81.50p 870960
23/06/2017 80.60p 80.70p 80.25p 80.50p 267590
22/06/2017 80.10p 80.75p 80.10p 80.70p 157790
21/06/2017 80.60p 80.60p 80.00p 80.40p 386870
20/06/2017 80.35p 80.65p 80.20p 80.50p 780180
19/06/2017 80.00p 80.40p 79.60p 80.20p 428660
16/06/2017 79.65p 80.00p 79.30p 79.55p 1674350
15/06/2017 79.70p 80.25p 78.80p 79.60p 1415090
14/06/2017 79.90p 80.50p 79.85p 80.10p 607830
13/06/2017 80.80p 80.80p 79.85p 80.00p 822370
12/06/2017 80.00p 80.65p 79.85p 80.10p 937730
09/06/2017 80.30p 81.30p 80.15p 80.55p 1355740
08/06/2017 79.20p 79.80p 79.10p 79.70p 887980
07/06/2017 79.10p 79.38p 78.45p 78.60p 618450
06/06/2017 79.00p 79.35p 78.40p 79.00p 1303380
05/06/2017 79.15p 79.50p 79.00p 79.00p 1720950
02/06/2017 79.60p 79.80p 78.90p 79.40p 811940
01/06/2017 79.20p 79.55p 79.02p 79.45p 963920
31/05/2017 79.85p 79.90p 78.80p 79.00p 881280
30/05/2017 79.30p 79.84p 79.06p 79.50p 1875240
26/05/2017 79.20p 79.85p 79.18p 79.80p 1385770
25/05/2017 78.20p 79.15p 77.82p 79.15p 802100
24/05/2017 77.45p 78.00p 77.40p 78.00p 1180230
23/05/2017 77.50p 77.70p 77.30p 77.65p 1110320
22/05/2017 77.25p 77.70p 77.25p 77.70p 906380
19/05/2017 77.00p 77.50p 76.75p 77.50p 3056080
18/05/2017 78.40p 78.50p 76.45p 76.80p 1832440
17/05/2017 79.10p 79.50p 78.65p 79.20p 1584360
16/05/2017 79.15p 79.65p 78.57p 79.35p 665590
15/05/2017 79.00p 79.30p 76.05p 78.60p 1065440
12/05/2017 77.60p 78.85p 77.30p 78.60p 689760
11/05/2017 77.60p 78.10p 77.20p 78.10p 940250
10/05/2017 77.30p 77.60p 76.75p 77.45p 654690
09/05/2017 76.40p 77.40p 76.40p 77.15p 852330
08/05/2017 76.75p 76.78p 76.30p 76.50p 527600
05/05/2017 76.65p 76.65p 75.79p 76.45p 651660
04/05/2017 76.55p 76.75p 76.00p 76.40p 795810
03/05/2017 76.35p 76.75p 76.25p 76.40p 505030
02/05/2017 76.50p 76.80p 75.80p 76.80p 1041750
28/04/2017 76.50p 76.50p 75.80p 76.00p 592560
27/04/2017 76.15p 76.35p 75.81p 76.10p 5392650
26/04/2017 76.00p 76.50p 76.00p 76.20p 585270
25/04/2017 76.10p 76.45p 75.74p 76.00p 795950
24/04/2017 75.35p 75.95p 75.22p 75.70p 853980
21/04/2017 74.85p 75.03p 74.60p 75.00p 666030
20/04/2017 75.20p 75.20p 74.05p 74.65p 1392270
19/04/2017 75.35p 75.35p 74.20p 74.40p 1860300
18/04/2017 77.40p 77.40p 75.30p 75.30p 895030
13/04/2017 76.90p 77.20p 76.30p 77.20p 694330
12/04/2017 76.90p 76.90p 76.00p 76.50p 649940
11/04/2017 76.85p 77.35p 76.09p 76.10p 1044140
10/04/2017 76.65p 77.22p 76.40p 76.70p 629070
07/04/2017 76.20p 77.20p 76.20p 77.20p 534160
06/04/2017 76.90p 77.00p 75.80p 76.55p 814780
05/04/2017 76.70p 77.00p 76.60p 76.75p 1116390
04/04/2017 76.65p 77.05p 76.05p 77.00p 1853840
03/04/2017 76.10p 76.65p 76.05p 76.65p 1358930
31/03/2017 76.25p 76.40p 75.55p 75.85p 1989890
30/03/2017 76.70p 76.80p 75.80p 76.40p 1294040
29/03/2017 76.30p 76.72p 76.09p 76.50p 989670
28/03/2017 75.45p 76.00p 75.30p 76.00p 1644940
27/03/2017 75.75p 75.92p 74.99p 75.20p 402560
24/03/2017 76.15p 76.15p 75.35p 76.00p 538500
23/03/2017 75.70p 76.25p 75.27p 75.45p 1063830
22/03/2017 75.75p 75.95p 75.20p 75.80p 1646330
21/03/2017 76.70p 77.14p 75.50p 75.85p 992060
20/03/2017 76.40p 76.80p 75.87p 76.70p 1405570
17/03/2017 76.40p 76.50p 76.00p 76.50p 1746180
16/03/2017 75.10p 76.50p 75.10p 75.90p 838450
15/03/2017 75.45p 75.71p 74.91p 75.30p 394870
14/03/2017 75.50p 75.80p 75.27p 75.60p 765460

*Close Price adjusted for both dividends and splits