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
08/02/2024 104.80p 105.40p 104.06p 104.80p 3706766
07/02/2024 105.00p 105.40p 104.00p 104.20p 813668
06/02/2024 102.80p 105.20p 102.60p 104.20p 4427417
05/02/2024 101.80p 103.80p 101.80p 103.00p 3689806
02/02/2024 102.20p 102.74p 101.87p 102.00p 2217175
01/02/2024 101.60p 102.80p 101.40p 101.60p 2416411
31/01/2024 100.40p 102.80p 100.40p 102.40p 1190283
30/01/2024 103.00p 103.40p 101.05p 102.60p 809130
29/01/2024 102.80p 103.00p 101.40p 102.60p 731235
26/01/2024 101.40p 102.80p 100.90p 102.60p 2045562
25/01/2024 102.20p 103.40p 102.00p 102.80p 1648966
24/01/2024 102.00p 103.40p 102.00p 102.40p 1339134
23/01/2024 101.40p 101.80p 100.37p 101.80p 5124869
22/01/2024 101.00p 102.40p 100.60p 101.00p 2716880
19/01/2024 99.00p 102.00p 99.00p 101.40p 1497851
18/01/2024 100.40p 101.20p 99.00p 100.60p 2706388
17/01/2024 100.00p 101.00p 99.20p 99.50p 2914695
16/01/2024 102.20p 103.78p 102.00p 102.00p 1287310
15/01/2024 101.20p 103.80p 101.20p 102.60p 1510873
12/01/2024 102.00p 103.11p 101.31p 102.60p 888728
11/01/2024 102.40p 103.80p 101.47p 101.60p 976006
10/01/2024 102.00p 103.00p 101.34p 102.00p 3147348
09/01/2024 103.60p 103.60p 102.00p 102.60p 1596806
08/01/2024 103.20p 103.80p 101.80p 102.60p 1175990
05/01/2024 103.20p 104.60p 103.00p 103.00p 971307
04/01/2024 104.60p 106.00p 103.40p 103.80p 566198
03/01/2024 104.40p 107.00p 104.00p 104.60p 1409892
02/01/2024 105.00p 106.40p 105.00p 105.00p 1227765
29/12/2023 105.40p 106.20p 104.69p 106.20p 437896
28/12/2023 104.40p 106.20p 104.40p 105.80p 618164
27/12/2023 105.20p 105.80p 103.89p 104.40p 752624
22/12/2023 103.40p 104.81p 103.12p 103.80p 558591
21/12/2023 105.60p 105.80p 104.20p 105.00p 1063405
20/12/2023 105.40p 105.60p 104.18p 105.20p 2235354
19/12/2023 104.60p 105.04p 103.33p 105.00p 850282
18/12/2023 105.00p 105.00p 103.50p 104.20p 1136544
15/12/2023 104.00p 105.00p 103.80p 105.00p 1233527
14/12/2023 103.00p 103.64p 102.00p 103.20p 2185974
13/12/2023 102.00p 102.60p 101.40p 101.80p 3131316
12/12/2023 102.80p 103.20p 102.00p 102.40p 1137528
11/12/2023 101.60p 102.60p 101.60p 102.60p 1695495
08/12/2023 102.00p 102.20p 101.40p 101.80p 1002576
07/12/2023 101.60p 101.80p 100.80p 101.60p 2578677
06/12/2023 101.20p 102.40p 100.80p 100.80p 1778080
05/12/2023 101.00p 102.00p 100.80p 101.20p 1841084
04/12/2023 102.00p 102.20p 101.38p 101.80p 1796367
01/12/2023 102.20p 103.20p 101.36p 101.80p 1553861
30/11/2023 102.40p 103.40p 101.80p 102.00p 1672818
29/11/2023 103.00p 103.00p 101.68p 102.60p 1066306
28/11/2023 104.00p 104.00p 102.20p 102.60p 1763294
27/11/2023 104.00p 104.00p 102.60p 102.80p 1203784
24/11/2023 104.00p 104.40p 103.00p 103.40p 959423
23/11/2023 104.20p 104.60p 103.20p 104.40p 1259634
22/11/2023 105.60p 105.60p 103.40p 103.80p 3962404
21/11/2023 105.40p 105.44p 103.20p 103.60p 1153890
20/11/2023 103.00p 105.80p 103.00p 104.60p 969974
17/11/2023 106.00p 106.00p 104.19p 104.60p 1368948
16/11/2023 105.00p 106.60p 104.00p 104.80p 851443
15/11/2023 105.00p 106.23p 104.60p 105.60p 2021996
14/11/2023 101.80p 104.80p 101.40p 104.80p 2566365
13/11/2023 101.40p 102.60p 100.60p 102.60p 2363887
10/11/2023 102.20p 102.20p 100.20p 101.60p 1712939
09/11/2023 101.20p 102.00p 100.10p 102.00p 1610742
08/11/2023 100.00p 102.20p 100.00p 101.20p 1080541
07/11/2023 102.20p 102.20p 100.80p 101.00p 1392304
06/11/2023 100.00p 102.80p 100.00p 101.80p 965515
03/11/2023 99.20p 102.22p 99.20p 101.40p 1014815
02/11/2023 98.50p 101.20p 97.18p 101.20p 2036412
01/11/2023 96.00p 98.00p 96.00p 98.00p 1047701
31/10/2023 96.70p 98.10p 96.10p 97.00p 1371737
30/10/2023 98.20p 98.20p 96.70p 97.30p 870269
27/10/2023 98.00p 98.00p 96.58p 96.60p 1030678
26/10/2023 98.20p 98.20p 96.10p 96.60p 1370633
25/10/2023 96.30p 98.20p 96.30p 97.30p 1542630
24/10/2023 97.40p 98.40p 96.60p 98.20p 1294875
23/10/2023 98.10p 98.20p 96.30p 97.40p 665277
20/10/2023 98.80p 99.37p 97.40p 97.90p 1706567
19/10/2023 100.00p 100.00p 98.10p 99.10p 572547
18/10/2023 100.00p 100.20p 98.60p 99.20p 1064494
17/10/2023 100.40p 100.40p 98.90p 100.20p 1625939
16/10/2023 99.60p 101.80p 98.80p 99.40p 1655248
13/10/2023 100.00p 101.40p 99.60p 99.70p 1855377
12/10/2023 99.60p 102.00p 99.60p 101.20p 1192670
11/10/2023 101.20p 102.40p 100.25p 100.60p 993983
10/10/2023 100.80p 100.80p 100.00p 100.60p 1339345
09/10/2023 102.00p 102.00p 99.04p 99.40p 1161858
06/10/2023 101.40p 101.80p 99.50p 100.40p 902919
05/10/2023 102.00p 102.00p 99.20p 99.50p 1773339
04/10/2023 103.00p 103.00p 100.20p 100.20p 802597
03/10/2023 102.40p 102.85p 101.40p 102.20p 1415835
02/10/2023 104.40p 104.40p 101.20p 102.20p 1029557
29/09/2023 102.40p 103.40p 101.60p 103.20p 1501658
28/09/2023 103.40p 103.40p 101.20p 101.80p 1537293
27/09/2023 104.80p 104.80p 103.00p 103.40p 3206733
26/09/2023 104.00p 104.80p 103.20p 103.20p 2105692
25/09/2023 104.20p 105.60p 104.20p 104.60p 908429
22/09/2023 105.40p 106.40p 104.60p 105.80p 1101619
21/09/2023 105.00p 105.80p 103.80p 104.80p 1381547
20/09/2023 105.20p 106.20p 105.00p 106.20p 7070540
19/09/2023 106.20p 107.11p 104.89p 105.00p 2312393
18/09/2023 108.40p 108.40p 105.80p 106.40p 2446120
15/09/2023 108.00p 108.00p 107.00p 107.20p 2987851
14/09/2023 107.00p 108.20p 105.84p 108.20p 2563540
13/09/2023 106.00p 107.00p 106.00p 106.40p 1507953
12/09/2023 108.00p 108.00p 106.20p 106.40p 1476306
11/09/2023 105.80p 107.60p 105.80p 106.80p 2864059
08/09/2023 105.00p 106.80p 105.00p 106.60p 1818887
07/09/2023 107.00p 107.60p 105.40p 106.60p 1788786
06/09/2023 105.00p 107.60p 105.00p 107.40p 1343231
05/09/2023 105.00p 107.00p 105.00p 106.60p 504488
04/09/2023 106.40p 107.00p 105.68p 107.00p 775628
01/09/2023 105.20p 106.40p 105.00p 106.40p 653863
31/08/2023 105.00p 105.60p 104.60p 105.40p 2374494
30/08/2023 105.00p 106.00p 104.40p 105.00p 3235958
29/08/2023 104.00p 105.80p 103.26p 105.40p 930174
25/08/2023 103.60p 104.40p 103.00p 103.80p 760227
24/08/2023 104.80p 104.87p 103.20p 103.60p 540847
23/08/2023 102.20p 103.80p 102.20p 103.80p 1344636
22/08/2023 101.80p 102.80p 101.60p 102.00p 1070160
21/08/2023 102.60p 103.24p 101.40p 101.40p 1439580
18/08/2023 103.20p 103.78p 102.80p 102.80p 2342043
17/08/2023 104.00p 104.40p 102.40p 104.00p 757904
16/08/2023 105.20p 105.20p 103.40p 103.80p 1952915
15/08/2023 105.00p 105.72p 104.20p 104.40p 1089405
14/08/2023 104.60p 105.80p 104.60p 105.60p 679202
11/08/2023 107.20p 107.78p 104.40p 105.40p 1059287
10/08/2023 108.00p 108.00p 105.55p 107.20p 729624
09/08/2023 108.00p 108.00p 105.87p 106.00p 2928235
08/08/2023 108.00p 108.00p 105.60p 106.00p 2789958
07/08/2023 106.00p 107.00p 106.00p 106.60p 4807776
04/08/2023 107.20p 107.53p 106.20p 106.80p 3119257
03/08/2023 106.00p 107.80p 105.60p 107.80p 1534294
02/08/2023 107.00p 107.48p 105.30p 106.20p 1244736
01/08/2023 107.00p 107.96p 107.00p 107.80p 1274976
31/07/2023 107.20p 107.80p 106.76p 107.60p 3525960
28/07/2023 106.80p 107.80p 105.42p 107.40p 1033686
27/07/2023 105.40p 106.84p 104.29p 106.60p 1908280
26/07/2023 105.20p 106.00p 104.20p 105.40p 1196804
25/07/2023 105.00p 106.00p 104.68p 105.80p 3569190
24/07/2023 103.00p 104.60p 102.52p 104.40p 1612350
21/07/2023 104.60p 104.80p 103.00p 103.40p 1314756
20/07/2023 106.80p 106.80p 104.30p 104.60p 1547491
19/07/2023 105.00p 106.60p 103.75p 106.40p 1296503
18/07/2023 103.80p 104.20p 102.00p 104.20p 1627049
17/07/2023 105.00p 105.00p 102.00p 103.60p 1542240
14/07/2023 104.20p 104.60p 102.48p 103.20p 1307793
13/07/2023 104.00p 104.40p 102.67p 103.40p 1037593
12/07/2023 101.80p 103.60p 100.81p 103.60p 1021018
11/07/2023 101.80p 102.00p 100.40p 101.40p 1203890
10/07/2023 99.90p 101.40p 99.90p 100.80p 1138290
07/07/2023 101.60p 102.80p 100.60p 101.00p 1100094
06/07/2023 104.80p 104.80p 100.40p 100.40p 2212169
05/07/2023 104.60p 104.80p 103.49p 103.80p 891221
04/07/2023 105.20p 106.00p 104.40p 104.80p 1367288
03/07/2023 104.40p 105.40p 103.40p 104.60p 1106983
30/06/2023 102.60p 104.60p 102.60p 104.40p 1649710
29/06/2023 103.40p 104.20p 102.40p 103.60p 941911
28/06/2023 102.20p 104.40p 102.20p 104.20p 1072991
27/06/2023 103.60p 103.80p 102.40p 102.80p 2085283
26/06/2023 103.60p 104.00p 102.20p 102.40p 1105049
23/06/2023 104.40p 105.40p 102.40p 102.60p 1034272
22/06/2023 104.60p 105.60p 104.20p 104.40p 1194802
21/06/2023 105.00p 106.48p 105.00p 105.00p 1192579
20/06/2023 107.00p 107.60p 105.20p 105.40p 933438
19/06/2023 107.60p 108.00p 106.57p 107.00p 897469
16/06/2023 109.00p 109.21p 107.27p 108.00p 1759093
15/06/2023 108.40p 109.06p 107.63p 108.00p 1299566
14/06/2023 108.40p 109.20p 107.20p 108.40p 1816786
13/06/2023 107.80p 109.28p 107.80p 108.40p 1429296
12/06/2023 107.40p 108.40p 106.49p 108.20p 1600258
09/06/2023 106.40p 107.32p 105.60p 107.20p 1395852
08/06/2023 106.80p 107.47p 106.40p 107.00p 975689
07/06/2023 107.80p 108.40p 106.80p 107.20p 1135536
06/06/2023 107.20p 108.20p 106.55p 108.20p 897254
05/06/2023 107.60p 107.80p 106.40p 107.00p 1358028
02/06/2023 103.40p 107.40p 103.40p 107.00p 1696303
01/06/2023 102.20p 104.40p 102.20p 104.20p 1485543
31/05/2023 104.60p 104.60p 102.40p 102.60p 774126
30/05/2023 104.20p 106.20p 104.00p 104.00p 1127670
26/05/2023 103.60p 106.40p 102.80p 106.00p 971439
25/05/2023 106.00p 106.00p 103.60p 104.60p 719365
24/05/2023 103.80p 104.64p 103.42p 104.20p 1603578
23/05/2023 106.00p 106.00p 104.40p 104.40p 748634
22/05/2023 105.20p 105.80p 104.00p 105.60p 832475
19/05/2023 104.80p 105.20p 103.56p 104.40p 1323853
18/05/2023 104.80p 104.80p 102.80p 104.40p 1085905
17/05/2023 103.00p 103.71p 102.11p 103.40p 1077737
16/05/2023 103.00p 103.80p 102.60p 103.60p 1121797
15/05/2023 103.40p 103.60p 102.34p 103.60p 862291
12/05/2023 102.60p 105.40p 101.40p 101.40p 1478646
11/05/2023 102.20p 103.20p 101.70p 102.40p 1364446
10/05/2023 102.40p 103.40p 101.80p 102.40p 1244199
09/05/2023 102.00p 104.20p 102.00p 102.80p 1226063
05/05/2023 104.80p 104.80p 102.88p 103.60p 1075267
04/05/2023 104.20p 105.20p 103.40p 104.20p 1732565
03/05/2023 104.40p 104.40p 102.60p 103.60p 1689187
02/05/2023 103.00p 104.60p 102.60p 103.20p 1111045
28/04/2023 103.40p 104.00p 102.44p 103.60p 1399272
27/04/2023 102.00p 103.80p 102.00p 103.00p 1386511
26/04/2023 102.80p 103.32p 101.98p 102.80p 1192593

*Close Price adjusted for both dividends and splits