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
30/08/2011 51.90p 52.80p 51.55p 52.80p 1326700
26/08/2011 50.95p 51.25p 50.40p 51.25p 407140
25/08/2011 51.15p 51.55p 50.95p 50.95p 203340
24/08/2011 50.60p 51.55p 50.50p 51.25p 810260
23/08/2011 50.20p 50.65p 49.65p 50.50p 1943450
22/08/2011 49.60p 50.40p 49.60p 49.99p 987210
19/08/2011 49.93p 50.30p 48.85p 50.30p 4854470
18/08/2011 52.05p 52.05p 49.85p 49.93p 1276850
17/08/2011 52.55p 52.70p 52.01p 52.45p 504480
16/08/2011 52.80p 52.94p 52.05p 52.50p 1107980
15/08/2011 52.50p 52.99p 52.10p 52.85p 1361020
12/08/2011 52.35p 53.05p 51.81p 52.40p 1559940
11/08/2011 51.00p 52.65p 50.60p 52.65p 990010
10/08/2011 52.05p 52.20p 50.05p 50.55p 1183120
09/08/2011 50.70p 51.00p 48.70p 51.00p 2008290
08/08/2011 52.00p 52.60p 50.60p 50.95p 1339930
05/08/2011 54.05p 54.05p 52.55p 53.15p 1192850
04/08/2011 56.00p 56.30p 54.00p 54.80p 1350950
03/08/2011 57.25p 57.25p 55.35p 55.35p 1890300
02/08/2011 57.30p 57.50p 56.90p 56.90p 1372220
01/08/2011 57.80p 58.15p 57.50p 57.55p 913530
29/07/2011 57.60p 57.77p 56.70p 57.00p 401940
28/07/2011 57.60p 57.92p 57.60p 57.65p 483470
27/07/2011 58.50p 58.62p 57.60p 57.60p 1164590
26/07/2011 58.25p 58.65p 58.10p 58.20p 452740
25/07/2011 58.60p 58.60p 58.25p 58.30p 589290
22/07/2011 59.20p 59.30p 58.35p 58.35p 540130
21/07/2011 59.10p 59.10p 58.40p 58.45p 712730
20/07/2011 59.20p 59.40p 58.75p 59.10p 455620
19/07/2011 58.65p 58.75p 58.34p 58.75p 461200
18/07/2011 58.60p 58.77p 58.40p 58.55p 620260
15/07/2011 58.70p 59.10p 58.60p 58.65p 832340
14/07/2011 58.90p 59.24p 58.60p 59.10p 388780
13/07/2011 59.15p 59.50p 59.00p 59.50p 266750
12/07/2011 59.10p 59.30p 58.60p 59.10p 936820
11/07/2011 60.10p 60.10p 59.50p 59.90p 753650
08/07/2011 61.00p 61.20p 59.80p 59.80p 539910
07/07/2011 60.65p 61.05p 60.11p 61.05p 194480
06/07/2011 60.30p 60.30p 60.00p 60.00p 269930
05/07/2011 60.25p 60.60p 59.80p 60.00p 703530
04/07/2011 59.85p 60.35p 59.80p 60.25p 291340
01/07/2011 59.60p 60.05p 59.51p 60.05p 343680
30/06/2011 58.90p 59.75p 58.58p 59.75p 504950
29/06/2011 58.50p 58.80p 58.22p 58.50p 393020
28/06/2011 57.65p 58.10p 57.50p 57.90p 1284200
27/06/2011 57.55p 58.09p 57.50p 57.70p 741070
24/06/2011 57.75p 58.15p 57.50p 57.50p 678000
23/06/2011 57.35p 57.57p 56.90p 56.90p 1206420
22/06/2011 57.40p 57.80p 57.35p 57.45p 485860
21/06/2011 57.75p 57.92p 56.10p 57.65p 880810
20/06/2011 57.45p 57.45p 56.75p 57.25p 646440
17/06/2011 57.40p 57.90p 57.00p 57.80p 2309620
16/06/2011 57.65p 58.00p 57.00p 58.00p 915500
15/06/2011 58.30p 58.35p 57.70p 57.95p 332540
14/06/2011 58.00p 58.35p 57.70p 58.35p 502240
13/06/2011 58.35p 58.35p 57.73p 58.15p 451120
10/06/2011 58.55p 58.85p 57.70p 57.70p 438580
09/06/2011 58.30p 58.89p 58.30p 58.80p 327440
08/06/2011 58.50p 58.90p 58.30p 58.65p 846590
07/06/2011 58.40p 58.85p 58.30p 58.80p 801710
06/06/2011 58.40p 58.65p 58.40p 58.55p 506270
03/06/2011 58.55p 58.75p 57.80p 58.70p 1190060
02/06/2011 57.80p 58.50p 57.71p 58.20p 741640
01/06/2011 58.60p 59.10p 58.10p 58.25p 519350
31/05/2011 57.95p 58.70p 57.78p 58.45p 1150640
27/05/2011 57.55p 57.95p 57.30p 57.95p 284690
26/05/2011 57.60p 57.60p 57.00p 57.00p 351520
25/05/2011 56.85p 57.35p 56.35p 56.65p 1093910
24/05/2011 57.60p 57.73p 57.30p 57.50p 656420
23/05/2011 57.70p 57.70p 57.00p 57.00p 1159810
20/05/2011 58.50p 58.85p 57.90p 57.95p 597860
19/05/2011 58.55p 58.67p 58.03p 58.35p 262370
18/05/2011 57.75p 58.35p 57.75p 58.15p 1677350
17/05/2011 58.10p 58.25p 57.50p 57.50p 670210
16/05/2011 58.15p 58.25p 57.80p 58.20p 946060
13/05/2011 58.55p 58.75p 57.95p 58.15p 651810
12/05/2011 58.60p 58.65p 58.30p 58.30p 497460
11/05/2011 59.30p 59.30p 58.50p 58.50p 649030
10/05/2011 59.25p 59.25p 58.90p 59.20p 620520
09/05/2011 59.00p 59.30p 58.80p 58.80p 539860
06/05/2011 58.50p 59.20p 57.95p 59.20p 1693440
05/05/2011 59.00p 59.30p 58.50p 58.80p 1132460
04/05/2011 59.15p 59.55p 58.70p 58.90p 839610
03/05/2011 59.00p 59.65p 59.00p 59.45p 594930
28/04/2011 59.55p 59.55p 59.00p 59.20p 838480
27/04/2011 59.65p 59.65p 58.90p 58.90p 772050
26/04/2011 59.10p 59.45p 59.00p 59.10p 583620
21/04/2011 59.00p 59.35p 58.65p 58.75p 327890
20/04/2011 58.60p 59.45p 58.60p 58.70p 1284710
19/04/2011 58.35p 58.50p 58.10p 58.50p 260590
18/04/2011 58.90p 59.45p 57.75p 57.75p 747940
15/04/2011 59.45p 59.65p 58.80p 59.00p 558590
14/04/2011 59.60p 59.65p 58.90p 58.90p 480190
13/04/2011 59.70p 60.20p 59.70p 59.90p 334740
12/04/2011 59.90p 60.05p 59.30p 59.30p 1186590
11/04/2011 60.45p 60.69p 60.10p 60.10p 395380
08/04/2011 60.70p 60.70p 60.30p 60.45p 723190
07/04/2011 60.40p 60.49p 60.20p 60.25p 747240
06/04/2011 60.20p 60.75p 59.90p 60.60p 531030
05/04/2011 60.40p 60.70p 59.70p 59.80p 867320
04/04/2011 60.20p 60.65p 59.87p 60.30p 901590
01/04/2011 59.40p 60.60p 59.30p 60.60p 1200940
31/03/2011 59.05p 59.50p 58.70p 59.10p 603060
30/03/2011 58.40p 59.10p 58.40p 58.90p 3121760
29/03/2011 58.40p 58.65p 57.90p 58.40p 715450
28/03/2011 58.45p 58.50p 57.85p 58.00p 663180
25/03/2011 58.05p 58.55p 57.29p 58.55p 735450
24/03/2011 56.50p 57.80p 56.44p 57.75p 909890
23/03/2011 56.05p 56.49p 55.80p 56.15p 1802630
22/03/2011 56.00p 56.22p 55.85p 56.10p 662410
21/03/2011 56.05p 56.67p 56.05p 56.20p 484040
18/03/2011 55.75p 56.25p 55.45p 55.75p 1327040
17/03/2011 55.80p 56.25p 55.55p 55.70p 1312270
16/03/2011 56.60p 56.65p 55.65p 55.80p 1335860
15/03/2011 55.70p 56.14p 55.30p 55.80p 1418170
14/03/2011 56.70p 56.99p 56.30p 56.45p 1216670
11/03/2011 56.30p 56.80p 56.00p 56.50p 362390
10/03/2011 57.25p 57.30p 56.55p 56.60p 731180
09/03/2011 57.75p 57.80p 57.25p 57.25p 795790
08/03/2011 57.45p 57.80p 56.96p 57.55p 1189130
07/03/2011 57.00p 57.29p 56.80p 57.10p 565110
04/03/2011 57.25p 57.70p 56.77p 56.85p 885670
03/03/2011 56.20p 56.80p 55.80p 56.80p 895560
02/03/2011 55.85p 56.10p 55.60p 55.90p 642980
01/03/2011 56.45p 56.50p 55.85p 55.85p 1210220
28/02/2011 56.40p 56.50p 56.00p 56.00p 898040
25/02/2011 56.25p 56.50p 55.85p 56.40p 1075030
24/02/2011 55.60p 55.90p 55.30p 55.60p 610720
23/02/2011 56.40p 56.40p 55.50p 55.60p 849690
22/02/2011 56.20p 56.90p 56.00p 56.50p 762020
21/02/2011 57.15p 57.15p 56.30p 56.95p 2701240
18/02/2011 56.80p 56.95p 56.40p 56.70p 887370
17/02/2011 56.70p 57.19p 56.60p 56.60p 953800
16/02/2011 56.30p 57.00p 56.30p 56.70p 1652620
15/02/2011 56.30p 56.89p 56.10p 56.30p 1269270
14/02/2011 56.44p 56.90p 56.25p 56.30p 1012760
11/02/2011 55.55p 56.40p 55.45p 56.40p 539480
10/02/2011 56.55p 56.60p 55.55p 55.55p 1503380
09/02/2011 57.35p 57.40p 56.75p 56.80p 1023030
08/02/2011 57.90p 57.90p 57.15p 57.40p 1076270
07/02/2011 57.80p 58.00p 57.25p 57.90p 1589560
04/02/2011 58.20p 58.40p 57.70p 57.90p 1262720
03/02/2011 59.10p 59.10p 58.15p 58.20p 901550
02/02/2011 59.20p 59.41p 58.60p 58.90p 698780
01/02/2011 58.65p 59.04p 58.50p 58.80p 574130
31/01/2011 59.20p 59.20p 58.50p 58.50p 604500
28/01/2011 59.90p 59.90p 59.20p 59.30p 797620
27/01/2011 60.20p 60.60p 59.80p 59.90p 826180
26/01/2011 60.35p 61.05p 60.30p 60.55p 554190
25/01/2011 59.80p 60.20p 59.80p 59.80p 482850
24/01/2011 59.90p 60.00p 59.43p 59.75p 1169340
21/01/2011 60.15p 60.70p 59.70p 59.70p 520860
20/01/2011 61.55p 61.55p 59.80p 59.80p 1308680
19/01/2011 62.20p 62.20p 61.55p 61.55p 856880
18/01/2011 61.80p 62.25p 61.80p 61.80p 628580
17/01/2011 61.90p 62.44p 61.55p 61.55p 783200
14/01/2011 62.70p 62.89p 61.85p 61.85p 914070
13/01/2011 63.20p 63.40p 62.50p 62.50p 912980
12/01/2011 63.20p 63.35p 62.76p 63.25p 1635250
11/01/2011 62.30p 63.15p 62.30p 63.15p 1144530
10/01/2011 62.65p 62.94p 62.05p 62.05p 502000
07/01/2011 63.00p 63.45p 62.75p 63.00p 780570
06/01/2011 63.30p 63.80p 63.05p 63.05p 750590
05/01/2011 63.20p 63.90p 62.80p 63.90p 713450
04/01/2011 62.60p 63.60p 61.90p 63.55p 1527280
31/12/2010 62.00p 62.20p 61.68p 61.85p 366750
30/12/2010 61.60p 62.03p 61.50p 61.85p 824460
29/12/2010 61.60p 62.13p 61.53p 62.00p 396500
24/12/2010 61.30p 62.19p 61.30p 61.30p 321090
23/12/2010 62.15p 62.25p 61.80p 62.00p 221890
22/12/2010 61.35p 62.15p 61.30p 61.50p 807090
21/12/2010 61.25p 61.79p 61.10p 61.20p 491200
20/12/2010 62.00p 62.00p 61.00p 61.00p 688350
17/12/2010 61.85p 61.95p 61.20p 61.20p 1869070
16/12/2010 61.60p 62.04p 61.15p 61.20p 1094580
15/12/2010 61.10p 61.60p 61.10p 61.60p 409450
14/12/2010 61.00p 61.60p 60.90p 61.50p 613560
13/12/2010 61.00p 61.30p 60.75p 61.20p 675930
10/12/2010 61.00p 61.20p 60.70p 61.00p 389000
09/12/2010 61.55p 61.60p 60.00p 61.00p 11787590
08/12/2010 61.10p 61.60p 60.90p 60.90p 258150
07/12/2010 62.20p 62.20p 61.20p 61.20p 971690
06/12/2010 61.85p 62.05p 61.31p 61.65p 678610
03/12/2010 61.50p 61.85p 61.25p 61.50p 496230
02/12/2010 62.10p 62.10p 61.40p 62.10p 533320
01/12/2010 60.00p 61.14p 60.00p 60.95p 1121200
30/11/2010 59.80p 60.45p 59.71p 59.75p 399430
29/11/2010 60.00p 60.70p 59.80p 59.80p 692650
26/11/2010 60.45p 60.45p 59.55p 59.90p 518710
25/11/2010 60.00p 60.65p 60.00p 60.65p 195970
24/11/2010 59.90p 60.15p 59.31p 60.15p 1323110
23/11/2010 60.40p 60.40p 59.35p 59.35p 776220
22/11/2010 60.20p 60.60p 60.20p 60.60p 236320
19/11/2010 60.10p 60.40p 59.90p 59.90p 640550
18/11/2010 59.70p 60.30p 59.67p 60.25p 431280
17/11/2010 59.20p 59.52p 58.45p 58.85p 1087800
16/11/2010 60.15p 60.40p 59.20p 59.20p 666620
15/11/2010 60.10p 60.65p 59.90p 60.10p 543360
12/11/2010 60.30p 60.67p 59.65p 60.45p 511980
11/11/2010 61.40p 61.65p 60.85p 60.85p 1374180

*Close Price adjusted for both dividends and splits