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
15/06/2012 51.30p 52.40p 51.30p 51.55p 1823240
14/06/2012 51.70p 52.00p 51.25p 51.30p 1354130
13/06/2012 51.25p 51.75p 51.00p 51.45p 1616360
12/06/2012 52.00p 52.00p 51.15p 51.15p 1027400
11/06/2012 51.95p 52.75p 51.70p 51.70p 347230
08/06/2012 52.50p 52.50p 51.30p 51.85p 885650
07/06/2012 51.40p 52.65p 51.40p 52.65p 838010
06/06/2012 51.10p 51.55p 50.60p 51.45p 990030
01/06/2012 51.35p 51.89p 50.90p 50.90p 597710
31/05/2012 51.20p 51.55p 50.65p 51.20p 1882740
30/05/2012 51.70p 51.70p 50.75p 50.80p 535670
29/05/2012 51.30p 51.90p 50.96p 51.75p 368950
28/05/2012 50.40p 51.40p 50.15p 50.80p 902300
25/05/2012 50.40p 50.60p 49.94p 50.20p 1333700
24/05/2012 50.30p 50.74p 50.02p 50.35p 686400
23/05/2012 49.90p 50.35p 49.70p 49.70p 992120
22/05/2012 50.90p 51.35p 50.10p 50.90p 1870010
21/05/2012 50.40p 50.69p 50.01p 50.55p 1681010
18/05/2012 50.00p 50.80p 50.00p 50.50p 1727880
17/05/2012 51.00p 51.20p 50.90p 50.95p 953170
16/05/2012 50.70p 51.25p 50.05p 51.20p 1455380
15/05/2012 51.25p 51.85p 51.10p 51.45p 344660
14/05/2012 51.70p 51.82p 51.15p 51.45p 1002960
11/05/2012 51.75p 52.75p 51.47p 52.75p 634310
10/05/2012 52.10p 52.50p 51.95p 52.50p 769990
09/05/2012 52.80p 52.80p 51.85p 52.25p 1348600
08/05/2012 53.65p 54.06p 52.35p 52.40p 885280
04/05/2012 54.45p 54.69p 53.60p 53.65p 721380
03/05/2012 55.20p 55.20p 54.35p 54.40p 341050
02/05/2012 55.20p 55.20p 54.60p 54.80p 512330
01/05/2012 54.20p 55.05p 54.20p 54.80p 472230
30/04/2012 54.45p 55.05p 54.25p 54.45p 1161310
27/04/2012 54.20p 54.75p 54.20p 54.60p 292700
26/04/2012 54.50p 54.86p 54.10p 54.35p 219020
25/04/2012 54.75p 54.75p 54.10p 54.25p 864970
24/04/2012 54.45p 54.52p 53.95p 54.20p 797520
23/04/2012 55.05p 55.69p 53.85p 53.85p 958020
20/04/2012 55.30p 55.55p 55.00p 55.00p 726720
19/04/2012 55.50p 55.75p 55.30p 55.30p 415900
18/04/2012 55.70p 56.10p 55.50p 55.50p 1101040
17/04/2012 55.20p 55.65p 55.20p 55.50p 713290
16/04/2012 55.65p 55.75p 55.25p 55.35p 834690
13/04/2012 55.85p 55.90p 55.30p 55.30p 760630
12/04/2012 55.55p 55.70p 55.01p 55.70p 745560
11/04/2012 55.00p 55.35p 54.59p 55.20p 837300
10/04/2012 56.95p 56.95p 54.95p 54.95p 1258960
05/04/2012 56.30p 56.60p 56.00p 56.60p 1358010
04/04/2012 56.35p 56.94p 55.50p 55.80p 1127970
03/04/2012 56.85p 56.90p 55.95p 56.20p 2249280
02/04/2012 56.05p 56.65p 55.85p 56.65p 1690910
30/03/2012 55.60p 56.35p 55.60p 56.35p 1087580
29/03/2012 55.95p 55.95p 54.95p 55.15p 1272270
28/03/2012 56.05p 56.50p 55.60p 56.40p 1283210
27/03/2012 56.20p 56.45p 56.05p 56.20p 705010
26/03/2012 56.20p 56.20p 55.55p 55.90p 932330
23/03/2012 56.10p 56.10p 55.65p 55.70p 1154290
22/03/2012 56.45p 56.90p 55.80p 55.80p 838420
21/03/2012 56.75p 56.75p 56.21p 56.35p 857320
20/03/2012 57.30p 57.45p 56.20p 56.20p 1318670
19/03/2012 57.50p 57.80p 57.15p 57.70p 883330
16/03/2012 57.85p 58.40p 57.25p 57.25p 2467080
15/03/2012 58.45p 58.45p 57.80p 57.80p 1057440
14/03/2012 57.15p 58.35p 57.15p 58.30p 1741390
13/03/2012 56.95p 57.55p 56.69p 57.55p 1194110
12/03/2012 56.55p 57.19p 56.40p 56.40p 739240
09/03/2012 55.80p 57.15p 55.80p 57.00p 970090
08/03/2012 56.20p 56.34p 55.70p 55.90p 971810
07/03/2012 55.30p 55.80p 55.24p 55.65p 1339460
06/03/2012 55.80p 56.09p 55.30p 55.80p 1157000
05/03/2012 56.95p 57.64p 56.16p 56.25p 447160
02/03/2012 57.15p 57.40p 56.85p 57.25p 1019910
01/03/2012 57.25p 57.40p 56.40p 57.25p 447740
29/02/2012 56.80p 57.19p 56.58p 57.10p 1628850
28/02/2012 56.90p 57.05p 56.30p 56.70p 1293250
27/02/2012 56.75p 57.24p 56.00p 56.05p 866290
24/02/2012 57.45p 57.45p 56.70p 56.95p 856500
23/02/2012 57.20p 57.30p 56.70p 56.95p 771130
22/02/2012 57.05p 57.30p 56.65p 57.20p 487190
21/02/2012 56.70p 57.22p 56.55p 56.55p 540450
20/02/2012 56.65p 57.14p 56.65p 56.65p 666210
17/02/2012 56.60p 57.05p 56.50p 56.65p 753100
16/02/2012 56.60p 56.60p 55.95p 56.10p 451610
15/02/2012 57.05p 57.05p 56.50p 56.60p 881130
14/02/2012 56.15p 56.60p 56.00p 56.10p 775060
13/02/2012 56.40p 56.65p 55.70p 56.05p 792200
10/02/2012 56.20p 56.47p 55.69p 56.05p 298300
09/02/2012 56.90p 56.97p 56.25p 56.55p 461520
08/02/2012 56.80p 56.80p 56.10p 56.40p 601600
07/02/2012 56.95p 56.95p 56.40p 56.80p 854620
06/02/2012 56.20p 56.95p 56.18p 56.90p 607820
03/02/2012 56.55p 57.00p 55.80p 57.00p 1033300
02/02/2012 56.00p 56.60p 55.80p 56.60p 559040
01/02/2012 55.00p 56.45p 55.00p 56.40p 640400
31/01/2012 54.75p 55.70p 54.75p 54.90p 1836490
30/01/2012 55.40p 55.57p 54.70p 54.80p 906370
27/01/2012 55.70p 55.89p 55.10p 55.80p 1076210
26/01/2012 55.60p 56.00p 55.21p 55.70p 765040
25/01/2012 55.50p 55.84p 55.00p 55.00p 517040
24/01/2012 55.80p 55.89p 55.10p 55.15p 801200
23/01/2012 55.60p 56.00p 54.85p 55.45p 1337280
20/01/2012 55.80p 55.89p 55.00p 55.35p 518900
19/01/2012 54.05p 56.30p 54.00p 55.85p 1522300
18/01/2012 53.70p 54.30p 53.70p 54.25p 599030
17/01/2012 53.60p 54.40p 53.60p 54.10p 924250
16/01/2012 52.60p 53.00p 52.35p 53.00p 569650
13/01/2012 53.10p 53.30p 52.67p 52.90p 487170
12/01/2012 52.60p 53.30p 52.50p 52.85p 517040
11/01/2012 52.55p 52.55p 51.90p 52.55p 365990
10/01/2012 51.90p 53.14p 51.90p 52.60p 671630
09/01/2012 51.60p 51.70p 51.04p 51.65p 5666350
06/01/2012 51.10p 52.05p 51.00p 51.70p 264140
05/01/2012 50.95p 51.40p 50.70p 51.40p 614910
04/01/2012 52.30p 52.30p 51.05p 51.30p 825240
03/01/2012 51.60p 52.30p 51.46p 52.30p 818470
30/12/2011 50.60p 51.90p 50.45p 51.80p 2319360
29/12/2011 50.50p 51.20p 50.15p 51.20p 612960
28/12/2011 50.75p 50.75p 50.00p 50.25p 106170
23/12/2011 50.10p 50.74p 50.10p 50.40p 24910
22/12/2011 50.70p 50.75p 49.91p 50.00p 270350
21/12/2011 50.05p 50.65p 50.00p 50.00p 418250
20/12/2011 50.50p 50.50p 49.26p 49.61p 893760
19/12/2011 50.15p 50.55p 49.94p 50.25p 457460
16/12/2011 50.95p 51.33p 50.60p 51.20p 1060960
15/12/2011 50.25p 51.00p 50.03p 51.00p 736590
14/12/2011 51.65p 51.90p 50.60p 50.60p 507160
13/12/2011 51.65p 52.30p 51.33p 51.75p 381140
12/12/2011 52.40p 52.78p 51.50p 51.55p 697870
09/12/2011 51.90p 53.15p 51.90p 53.15p 1124100
08/12/2011 53.25p 53.25p 52.10p 52.10p 558630
07/12/2011 53.95p 53.95p 52.45p 53.25p 590570
06/12/2011 52.50p 53.20p 52.30p 53.00p 939920
05/12/2011 51.90p 53.50p 51.79p 53.45p 1147820
02/12/2011 51.95p 52.27p 51.80p 52.20p 497390
01/12/2011 51.50p 52.00p 51.44p 51.95p 770260
30/11/2011 49.76p 51.60p 49.37p 51.60p 2303260
29/11/2011 50.20p 50.50p 49.80p 50.35p 675110
28/11/2011 49.15p 50.20p 48.91p 50.20p 662590
25/11/2011 48.46p 49.07p 48.26p 48.59p 509580
24/11/2011 49.20p 49.30p 48.45p 48.45p 1045420
23/11/2011 48.98p 49.66p 48.80p 49.19p 701470
22/11/2011 49.79p 50.60p 49.60p 49.80p 1258030
21/11/2011 50.05p 50.65p 49.20p 49.35p 325760
18/11/2011 51.05p 51.34p 50.45p 50.55p 460740
17/11/2011 51.50p 51.89p 51.15p 51.65p 465600
16/11/2011 51.90p 52.25p 51.60p 51.90p 576170
15/11/2011 51.30p 52.13p 51.30p 51.90p 835580
14/11/2011 52.20p 52.20p 52.00p 52.15p 304550
11/11/2011 51.70p 52.20p 51.65p 51.65p 509110
10/11/2011 51.20p 51.70p 50.95p 51.60p 1252160
09/11/2011 53.40p 53.40p 52.15p 52.30p 562490
08/11/2011 52.20p 53.60p 52.20p 53.30p 854620
07/11/2011 52.30p 53.00p 51.96p 52.85p 386910
04/11/2011 52.90p 53.10p 52.05p 52.95p 765080
03/11/2011 52.25p 52.90p 52.25p 52.70p 3694600
02/11/2011 52.25p 53.25p 52.23p 53.00p 1364690
01/11/2011 52.10p 52.89p 52.00p 52.15p 764140
31/10/2011 53.95p 54.75p 53.45p 53.45p 759500
28/10/2011 54.30p 54.90p 53.90p 54.90p 878350
27/10/2011 53.50p 54.30p 53.00p 54.30p 775820
26/10/2011 52.00p 52.60p 51.45p 52.60p 611110
25/10/2011 52.45p 52.50p 51.80p 52.30p 4169950
24/10/2011 52.05p 52.50p 51.45p 52.20p 1198120
21/10/2011 50.95p 51.45p 50.95p 51.00p 351100
20/10/2011 51.50p 51.50p 50.70p 50.95p 458910
19/10/2011 52.00p 52.60p 52.00p 52.25p 437670
18/10/2011 51.50p 52.13p 51.45p 52.00p 567830
17/10/2011 53.10p 53.50p 52.30p 52.30p 918580
14/10/2011 52.00p 52.65p 51.49p 52.40p 549600
13/10/2011 52.35p 52.45p 51.75p 51.90p 386550
12/10/2011 51.05p 52.50p 51.05p 52.40p 879150
11/10/2011 50.50p 51.25p 50.50p 51.25p 1019420
10/10/2011 50.05p 51.15p 49.45p 51.15p 761310
07/10/2011 49.62p 50.20p 49.13p 50.20p 1473370
06/10/2011 48.30p 49.50p 48.30p 49.50p 1051610
05/10/2011 48.50p 48.80p 47.97p 48.20p 978370
04/10/2011 47.75p 48.35p 47.15p 48.01p 2818230
03/10/2011 48.20p 48.64p 47.31p 48.50p 771710
30/09/2011 49.85p 49.85p 49.05p 49.20p 1934810
29/09/2011 49.89p 50.25p 49.44p 50.10p 937960
28/09/2011 50.00p 50.10p 49.65p 49.80p 980890
27/09/2011 48.70p 50.60p 48.70p 50.60p 975810
26/09/2011 47.49p 48.68p 47.17p 48.30p 1763090
23/09/2011 48.75p 48.98p 48.00p 48.50p 1090080
22/09/2011 50.35p 50.94p 48.80p 49.00p 3494030
21/09/2011 51.35p 51.85p 50.90p 51.15p 1325930
20/09/2011 50.85p 52.00p 50.85p 51.40p 535790
19/09/2011 51.30p 51.99p 50.90p 51.05p 302890
16/09/2011 52.10p 52.80p 52.10p 52.50p 1940540
15/09/2011 51.15p 51.90p 51.00p 51.75p 717430
14/09/2011 51.80p 51.80p 51.00p 51.35p 1558210
13/09/2011 51.95p 52.00p 51.15p 51.80p 600430
12/09/2011 51.95p 52.05p 51.24p 51.50p 374400
09/09/2011 53.00p 53.55p 52.50p 52.50p 483870
08/09/2011 53.90p 54.00p 53.10p 53.70p 265320
07/09/2011 53.25p 54.00p 53.25p 54.00p 628610
06/09/2011 51.95p 52.50p 51.67p 52.50p 618970
05/09/2011 52.35p 52.57p 51.90p 51.90p 487230
02/09/2011 53.35p 53.85p 53.20p 53.30p 491390
01/09/2011 54.10p 54.30p 53.50p 54.30p 394220
31/08/2011 52.95p 54.20p 52.89p 54.20p 991470

*Close Price adjusted for both dividends and splits