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
28/10/2014 55.95p 57.30p 55.95p 57.15p 943900
27/10/2014 56.10p 56.50p 55.81p 56.10p 170860
24/10/2014 56.10p 57.10p 56.10p 56.90p 315150
23/10/2014 57.00p 57.00p 56.43p 56.70p 476310
22/10/2014 56.40p 57.60p 56.40p 57.45p 802780
21/10/2014 56.15p 56.90p 56.15p 56.85p 765200
20/10/2014 56.25p 56.80p 56.25p 56.80p 1606520
17/10/2014 56.00p 56.65p 55.68p 56.65p 1557840
16/10/2014 56.35p 56.75p 55.35p 55.90p 3638390
15/10/2014 57.45p 57.45p 56.49p 56.65p 1190740
14/10/2014 56.30p 57.30p 56.30p 57.20p 778060
13/10/2014 55.90p 56.80p 55.31p 56.70p 1024800
10/10/2014 56.85p 57.00p 56.40p 56.50p 1217550
09/10/2014 56.85p 57.50p 56.85p 57.30p 728730
08/10/2014 56.70p 57.20p 56.50p 56.65p 791730
07/10/2014 58.20p 58.20p 57.02p 57.30p 846180
06/10/2014 57.10p 58.30p 57.10p 57.70p 1411230
03/10/2014 56.15p 57.10p 55.95p 57.00p 597600
02/10/2014 55.90p 56.00p 55.55p 55.75p 378910
01/10/2014 56.20p 56.66p 55.55p 55.90p 646770
30/09/2014 56.55p 56.70p 55.85p 56.70p 1880700
29/09/2014 56.45p 56.89p 55.40p 56.35p 597710
26/09/2014 56.55p 56.87p 56.50p 56.80p 298910
25/09/2014 56.75p 57.60p 56.70p 56.85p 627950
24/09/2014 57.55p 57.56p 57.10p 57.35p 449390
23/09/2014 57.50p 57.50p 56.45p 57.15p 2549360
22/09/2014 57.60p 57.87p 56.55p 56.75p 5825320
19/09/2014 58.60p 58.60p 56.75p 56.75p 2396860
18/09/2014 58.70p 58.70p 58.10p 58.30p 2033170
17/09/2014 59.00p 59.00p 58.10p 58.10p 571540
16/09/2014 59.10p 59.10p 58.15p 58.85p 916380
15/09/2014 59.00p 59.57p 58.50p 58.50p 789750
12/09/2014 59.00p 59.90p 59.00p 59.00p 585020
11/09/2014 59.20p 60.15p 59.00p 59.75p 416020
10/09/2014 60.35p 60.35p 59.20p 59.25p 914020
09/09/2014 60.50p 60.57p 59.80p 60.00p 1065770
08/09/2014 59.55p 60.60p 59.55p 60.35p 1654330
05/09/2014 59.85p 60.15p 59.45p 59.80p 781300
04/09/2014 59.25p 59.95p 58.92p 59.85p 777980
03/09/2014 58.50p 59.27p 58.50p 58.90p 2144180
02/09/2014 58.30p 58.85p 58.24p 58.70p 381630
01/09/2014 58.10p 58.86p 58.10p 58.50p 603850
29/08/2014 57.70p 58.60p 57.70p 58.60p 1129140
28/08/2014 58.25p 58.58p 57.73p 58.10p 680080
27/08/2014 58.05p 58.75p 58.05p 58.55p 752200
26/08/2014 58.10p 58.40p 57.80p 58.30p 3968740
22/08/2014 57.30p 58.05p 57.30p 57.45p 869800
21/08/2014 57.40p 58.00p 57.20p 57.70p 342950
20/08/2014 57.65p 58.00p 57.40p 57.60p 549850
19/08/2014 57.90p 58.00p 57.42p 57.75p 1040740
18/08/2014 57.50p 57.80p 57.02p 57.80p 691940
15/08/2014 57.60p 57.60p 57.00p 57.20p 683710
14/08/2014 57.10p 57.60p 57.10p 57.50p 733480
13/08/2014 56.50p 57.50p 56.50p 57.45p 1244840
12/08/2014 56.20p 56.85p 56.20p 56.85p 525600
11/08/2014 55.60p 56.75p 55.60p 56.70p 931110
08/08/2014 55.15p 56.35p 54.85p 55.90p 1112320
07/08/2014 55.90p 55.95p 55.58p 55.60p 467600
06/08/2014 56.00p 56.35p 55.50p 56.00p 778680
05/08/2014 56.15p 56.85p 56.05p 56.30p 821570
04/08/2014 55.50p 56.90p 55.50p 56.45p 1425980
01/08/2014 55.30p 56.00p 54.91p 55.95p 1644440
31/07/2014 56.30p 56.54p 55.60p 55.75p 1305290
30/07/2014 56.35p 56.65p 56.00p 56.50p 847650
29/07/2014 55.80p 56.40p 55.70p 56.20p 1721740
28/07/2014 55.55p 56.20p 55.55p 56.20p 642620
25/07/2014 56.20p 56.20p 55.71p 56.05p 1995060
24/07/2014 55.35p 56.30p 55.35p 55.90p 1699320
23/07/2014 56.00p 56.00p 55.45p 55.75p 625350
22/07/2014 55.40p 55.90p 55.25p 55.90p 2524980
21/07/2014 55.25p 55.40p 55.12p 55.35p 474670
18/07/2014 55.40p 55.40p 54.85p 55.15p 2109680
17/07/2014 55.25p 55.55p 55.00p 55.00p 1184270
16/07/2014 55.45p 55.78p 55.18p 55.30p 1059190
15/07/2014 55.55p 55.80p 55.25p 55.40p 989850
14/07/2014 55.95p 55.95p 55.65p 55.65p 1142990
11/07/2014 55.50p 56.00p 55.50p 55.80p 992330
10/07/2014 55.45p 55.93p 55.45p 55.80p 802420
09/07/2014 55.50p 55.95p 55.50p 55.60p 553240
08/07/2014 55.80p 56.19p 55.57p 55.90p 1461010
07/07/2014 56.00p 56.13p 55.65p 55.65p 727230
04/07/2014 56.40p 56.40p 55.85p 56.05p 426260
03/07/2014 55.90p 56.15p 55.80p 55.80p 812110
02/07/2014 55.90p 56.15p 55.60p 56.00p 1208870
01/07/2014 55.10p 55.78p 55.10p 55.70p 469870
30/06/2014 55.75p 55.90p 55.50p 55.60p 623620
27/06/2014 55.20p 55.80p 55.20p 55.45p 482110
26/06/2014 55.20p 55.75p 55.20p 55.75p 326560
25/06/2014 55.60p 55.60p 55.20p 55.30p 388740
24/06/2014 55.35p 55.75p 55.20p 55.55p 765690
23/06/2014 55.30p 55.66p 55.25p 55.30p 589390
20/06/2014 55.20p 55.90p 55.20p 55.90p 1172320
19/06/2014 55.55p 55.62p 55.17p 55.50p 754100
18/06/2014 55.45p 55.45p 55.00p 55.25p 1123600
17/06/2014 55.00p 55.30p 55.00p 55.05p 1037280
16/06/2014 55.40p 55.45p 55.00p 55.05p 624160
13/06/2014 55.90p 56.25p 55.26p 55.45p 1072710
12/06/2014 56.15p 56.27p 56.01p 56.25p 1865180
11/06/2014 56.50p 56.57p 56.05p 56.05p 1160730
10/06/2014 56.30p 56.30p 55.97p 56.20p 1217900
09/06/2014 56.00p 56.25p 55.68p 56.25p 569920
06/06/2014 55.40p 56.15p 55.35p 55.95p 1501370
05/06/2014 56.00p 56.00p 55.30p 55.35p 354940
04/06/2014 55.65p 55.88p 55.45p 55.50p 332130
03/06/2014 56.00p 56.00p 55.51p 55.65p 522490
02/06/2014 56.05p 56.05p 55.50p 55.80p 667850
30/05/2014 56.40p 56.40p 55.60p 55.60p 326590
29/05/2014 55.85p 56.28p 55.80p 55.80p 585530
28/05/2014 56.40p 56.40p 55.85p 56.20p 446260
27/05/2014 55.90p 56.23p 55.80p 55.85p 738460
23/05/2014 56.35p 56.35p 55.81p 56.05p 347700
22/05/2014 55.20p 56.10p 55.20p 55.85p 786810
21/05/2014 55.35p 55.60p 55.17p 55.60p 595620
20/05/2014 55.30p 55.79p 55.30p 55.40p 771070
19/05/2014 55.30p 55.85p 55.30p 55.30p 913810
16/05/2014 55.25p 55.99p 55.25p 55.50p 668210
15/05/2014 55.40p 56.25p 55.40p 55.40p 1840250
14/05/2014 54.90p 55.90p 54.90p 55.80p 613860
13/05/2014 54.65p 55.40p 54.50p 55.30p 641260
12/05/2014 54.05p 54.95p 54.05p 54.50p 876120
09/05/2014 54.20p 54.38p 53.75p 54.25p 583250
08/05/2014 53.45p 54.20p 53.45p 53.90p 827320
07/05/2014 53.50p 53.85p 53.35p 53.60p 1053580
06/05/2014 53.65p 54.10p 53.50p 53.85p 1107280
02/05/2014 53.45p 54.21p 53.35p 53.90p 1853920
01/05/2014 53.65p 53.77p 53.20p 53.50p 487000
30/04/2014 53.65p 53.86p 53.20p 53.20p 1250610
29/04/2014 53.40p 54.00p 53.05p 53.60p 929690
28/04/2014 53.20p 53.20p 52.85p 53.05p 728550
25/04/2014 53.20p 53.61p 52.70p 52.85p 548740
24/04/2014 54.65p 54.65p 53.55p 53.55p 824330
23/04/2014 54.05p 54.60p 53.85p 53.95p 672200
22/04/2014 54.00p 54.60p 54.00p 54.55p 691960
17/04/2014 53.85p 54.30p 53.75p 54.30p 557160
16/04/2014 53.65p 54.20p 53.65p 53.65p 1170440
15/04/2014 54.10p 54.65p 53.60p 53.60p 3685080
14/04/2014 53.90p 54.65p 53.90p 54.65p 788100
11/04/2014 54.05p 54.45p 53.85p 54.45p 1224880
10/04/2014 54.85p 55.05p 54.35p 54.90p 630280
09/04/2014 54.85p 54.95p 54.35p 54.35p 764890
08/04/2014 54.15p 55.00p 54.15p 54.95p 712120
07/04/2014 54.60p 55.15p 54.25p 54.30p 1447460
04/04/2014 54.35p 55.50p 54.35p 55.15p 903410
03/04/2014 54.45p 54.85p 54.35p 54.50p 570460
02/04/2014 54.50p 54.90p 54.15p 54.85p 1816850
01/04/2014 53.60p 54.45p 53.60p 54.45p 1325560
31/03/2014 53.45p 53.90p 53.45p 53.75p 1118400
28/03/2014 52.70p 53.80p 52.70p 53.60p 1059150
27/03/2014 52.70p 53.20p 52.40p 53.20p 1363370
26/03/2014 52.20p 52.96p 52.20p 52.65p 4829290
25/03/2014 52.20p 52.50p 52.20p 52.50p 688290
24/03/2014 52.05p 52.70p 52.05p 52.25p 1003780
21/03/2014 51.40p 52.50p 51.36p 52.50p 1694610
20/03/2014 51.95p 52.00p 51.55p 51.80p 828060
19/03/2014 52.30p 52.40p 51.90p 52.00p 1707970
18/03/2014 51.55p 52.19p 51.35p 52.00p 869290
17/03/2014 51.10p 51.63p 50.80p 51.40p 1265000
14/03/2014 50.90p 51.20p 50.66p 50.90p 1166560
13/03/2014 51.50p 51.65p 51.20p 51.20p 550210
12/03/2014 51.30p 51.75p 51.25p 51.45p 669380
11/03/2014 51.45p 51.75p 51.45p 51.75p 810900
10/03/2014 51.50p 52.00p 51.45p 51.45p 913270
07/03/2014 52.50p 52.50p 51.56p 51.70p 1143490
06/03/2014 51.30p 52.25p 51.30p 52.00p 842010
05/03/2014 51.20p 51.60p 51.20p 51.35p 688810
04/03/2014 50.70p 51.65p 50.50p 51.65p 1391470
03/03/2014 50.90p 51.13p 50.45p 50.50p 1718260
28/02/2014 51.30p 51.75p 51.30p 51.55p 2493060
27/02/2014 51.05p 51.70p 51.05p 51.40p 2749060
26/02/2014 51.00p 51.50p 51.00p 51.50p 548690
25/02/2014 50.80p 51.50p 50.80p 51.50p 1677660
24/02/2014 51.00p 51.30p 50.75p 51.30p 850560
21/02/2014 50.80p 51.05p 50.48p 50.80p 1307080
20/02/2014 50.50p 50.80p 50.40p 50.80p 912210
19/02/2014 50.80p 50.95p 50.55p 50.95p 2230370
18/02/2014 50.95p 51.30p 50.84p 51.15p 1155870
17/02/2014 50.80p 51.33p 50.80p 51.30p 739360
14/02/2014 50.35p 51.25p 50.17p 51.25p 2514320
13/02/2014 51.00p 51.50p 50.10p 50.50p 865480
12/02/2014 50.95p 51.86p 50.95p 51.50p 1872580
11/02/2014 50.70p 51.40p 50.70p 51.40p 992920
10/02/2014 50.50p 51.25p 50.50p 50.75p 358460
07/02/2014 50.65p 51.20p 50.62p 51.10p 639660
06/02/2014 49.95p 51.10p 49.95p 51.10p 1903880
05/02/2014 49.90p 50.68p 49.90p 50.25p 3031550
04/02/2014 50.10p 50.10p 49.89p 50.10p 2520000
03/02/2014 50.20p 50.80p 50.03p 50.10p 5015440
31/01/2014 50.65p 51.00p 50.30p 50.80p 1352430
30/01/2014 50.35p 50.82p 50.35p 50.60p 1564070
29/01/2014 50.40p 51.45p 50.35p 50.35p 7073890
28/01/2014 50.35p 50.85p 50.35p 50.55p 1188110
27/01/2014 50.75p 50.98p 50.30p 50.30p 3648550
24/01/2014 51.60p 51.75p 50.70p 50.75p 4621650
23/01/2014 52.50p 52.80p 51.65p 51.75p 1866860
22/01/2014 52.60p 53.05p 52.56p 52.60p 3412020
21/01/2014 53.20p 53.55p 52.50p 52.65p 3934970
20/01/2014 53.30p 53.61p 53.30p 53.30p 759270
17/01/2014 54.00p 54.22p 53.30p 53.35p 1518640
16/01/2014 54.00p 54.35p 53.80p 53.80p 5213400
15/01/2014 53.95p 54.25p 53.40p 54.00p 3200060

*Close Price adjusted for both dividends and splits