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
23/04/2008 46.35p 47.65p 46.05p 47.33p 1317610
22/04/2008 46.20p 46.65p 45.80p 46.10p 727170
21/04/2008 46.60p 46.60p 45.80p 45.80p 1661460
18/04/2008 45.10p 46.50p 44.95p 46.50p 831890
17/04/2008 45.35p 46.05p 44.60p 45.30p 1362190
16/04/2008 44.50p 45.60p 44.30p 45.20p 1498450
15/04/2008 44.35p 45.10p 43.70p 44.30p 595860
14/04/2008 44.00p 44.30p 43.30p 43.70p 684700
11/04/2008 44.50p 44.53p 43.75p 43.83p 685750
10/04/2008 44.53p 45.00p 43.43p 43.75p 902460
09/04/2008 44.85p 45.17p 44.40p 44.53p 932430
08/04/2008 46.00p 46.00p 44.03p 44.53p 1260600
07/04/2008 44.03p 46.17p 44.03p 45.40p 1166600
04/04/2008 43.20p 44.48p 43.20p 43.80p 1160600
03/04/2008 43.80p 44.50p 43.33p 43.33p 969550
02/04/2008 44.00p 44.50p 43.00p 44.20p 1107520
01/04/2008 41.30p 43.58p 41.28p 43.55p 1834840
31/03/2008 41.50p 42.00p 41.10p 41.95p 2390310
28/03/2008 41.30p 42.25p 41.30p 42.03p 1098930
27/03/2008 40.70p 41.95p 40.70p 41.73p 1475510
26/03/2008 41.00p 42.00p 40.80p 41.00p 1457140
25/03/2008 41.40p 42.00p 40.65p 42.00p 1955390
20/03/2008 40.28p 40.48p 39.50p 39.90p 4670820
19/03/2008 42.00p 42.00p 40.30p 40.90p 2674450
18/03/2008 40.80p 41.03p 40.00p 40.85p 1098190
17/03/2008 39.50p 40.70p 38.70p 40.50p 1318080
14/03/2008 41.50p 42.40p 40.50p 40.50p 948540
13/03/2008 42.70p 43.02p 41.30p 41.30p 1945610
12/03/2008 43.85p 43.87p 42.60p 43.60p 1762460
11/03/2008 42.00p 43.50p 41.60p 42.60p 4470240
10/03/2008 42.42p 43.00p 42.00p 42.00p 1077910
07/03/2008 43.50p 44.03p 43.00p 43.02p 966140
06/03/2008 44.55p 45.08p 44.03p 44.03p 536260
05/03/2008 44.50p 45.00p 43.80p 45.00p 794680
04/03/2008 44.90p 45.00p 43.60p 43.80p 1274170
03/03/2008 45.00p 45.40p 44.20p 44.97p 937390
29/02/2008 47.10p 47.18p 45.40p 45.40p 862720
28/02/2008 46.60p 47.40p 46.60p 47.10p 495190
27/02/2008 46.50p 47.20p 46.22p 47.20p 766510
26/02/2008 46.25p 46.50p 45.80p 46.50p 2636480
25/02/2008 46.40p 46.40p 45.30p 46.00p 617690
22/02/2008 45.60p 45.80p 45.30p 45.30p 1362970
21/02/2008 46.10p 46.53p 45.63p 46.10p 1305540
20/02/2008 45.30p 45.82p 45.30p 45.80p 514670
19/02/2008 46.40p 46.50p 45.52p 46.50p 696850
18/02/2008 45.48p 45.90p 45.48p 45.88p 3784810
15/02/2008 46.20p 46.60p 45.00p 45.05p 898120
14/02/2008 47.00p 47.60p 46.00p 46.20p 1816650
13/02/2008 45.80p 46.00p 44.70p 46.00p 1646530
12/02/2008 43.75p 46.30p 43.50p 46.30p 1707360
11/02/2008 43.00p 43.80p 43.00p 43.50p 1080950
08/02/2008 42.45p 44.43p 42.45p 43.60p 1059630
07/02/2008 43.60p 44.07p 42.30p 42.95p 1630630
06/02/2008 43.85p 44.90p 43.40p 43.40p 3902930
05/02/2008 45.35p 46.40p 44.90p 44.90p 2167220
04/02/2008 45.70p 46.17p 45.20p 46.17p 1531670
01/02/2008 43.50p 44.60p 42.85p 44.35p 1410260
31/01/2008 43.25p 43.30p 42.50p 42.85p 2236200
30/01/2008 42.50p 43.15p 42.20p 43.15p 1828250
29/01/2008 42.60p 43.60p 42.60p 43.13p 1834560
28/01/2008 39.90p 42.35p 39.88p 41.90p 1326430
25/01/2008 43.80p 44.17p 41.20p 42.30p 2183130
24/01/2008 41.50p 43.00p 40.80p 43.00p 2531990
23/01/2008 42.20p 43.15p 39.40p 40.90p 4175190
22/01/2008 40.00p 42.60p 38.50p 42.58p 4914610
21/01/2008 44.50p 45.00p 41.80p 41.80p 2113710
18/01/2008 45.50p 46.20p 44.80p 45.00p 3350350
17/01/2008 46.80p 46.90p 45.50p 46.20p 1845270
16/01/2008 47.05p 47.10p 46.20p 46.85p 2312380
15/01/2008 49.00p 49.00p 46.80p 46.80p 8429090
14/01/2008 49.00p 49.00p 48.30p 48.73p 2010540
11/01/2008 48.90p 49.50p 48.50p 49.15p 3733950
10/01/2008 49.63p 49.70p 48.70p 49.00p 3677100
09/01/2008 48.70p 49.70p 48.70p 48.90p 1798260
08/01/2008 48.45p 49.10p 47.65p 49.00p 1752810
07/01/2008 48.10p 48.50p 47.70p 47.75p 1215600
04/01/2008 48.60p 49.70p 48.30p 48.30p 2007750
03/01/2008 48.60p 49.00p 48.00p 49.00p 1183640
02/01/2008 48.50p 49.10p 48.00p 48.90p 4654110
31/12/2007 48.00p 48.75p 47.98p 48.50p 347250
28/12/2007 48.20p 48.78p 48.00p 48.00p 294150
27/12/2007 48.50p 48.75p 48.20p 48.43p 2280450
24/12/2007 47.40p 48.10p 47.40p 48.00p 1179010
21/12/2007 46.40p 47.67p 45.75p 47.00p 2849780
20/12/2007 44.90p 46.05p 44.83p 46.05p 2800880
19/12/2007 45.25p 45.50p 44.60p 44.83p 801050
18/12/2007 44.70p 45.28p 44.45p 44.60p 1161840
17/12/2007 45.40p 46.15p 44.90p 44.90p 1588490
14/12/2007 46.20p 47.00p 46.15p 46.15p 1017450
13/12/2007 47.40p 48.15p 45.52p 45.52p 1474580
12/12/2007 47.15p 48.15p 47.00p 48.15p 3746100
11/12/2007 47.50p 48.25p 47.40p 47.90p 852090
10/12/2007 47.75p 48.50p 47.40p 47.45p 5243250
07/12/2007 47.30p 48.32p 46.77p 47.80p 788990
06/12/2007 47.00p 47.50p 45.97p 47.00p 2748200
05/12/2007 44.60p 46.80p 44.60p 46.80p 2540840
04/12/2007 44.92p 45.10p 44.25p 44.33p 11204040
03/12/2007 45.50p 45.50p 44.90p 44.92p 14117060
30/11/2007 45.10p 46.00p 44.83p 45.50p 1083000
29/11/2007 44.50p 44.90p 43.70p 44.90p 1404360
28/11/2007 43.50p 44.30p 43.30p 44.30p 792060
27/11/2007 44.25p 44.48p 43.70p 43.70p 2291000
26/11/2007 44.30p 45.00p 44.20p 44.25p 541160
23/11/2007 43.30p 44.40p 43.30p 44.10p 489340
22/11/2007 41.90p 43.20p 41.90p 43.33p 721910
21/11/2007 43.00p 43.92p 42.00p 42.75p 1170470
20/11/2007 44.10p 44.10p 43.40p 43.92p 1174700
19/11/2007 45.10p 45.10p 43.90p 43.95p 1455820
16/11/2007 45.10p 45.35p 45.10p 45.20p 1614740
15/11/2007 45.70p 45.95p 45.20p 45.20p 2366020
14/11/2007 46.40p 46.40p 46.00p 45.95p 940350
13/11/2007 45.30p 45.50p 45.30p 45.15p 491640
12/11/2007 45.50p 45.90p 45.40p 45.40p 3924750
09/11/2007 45.80p 45.90p 45.40p 45.52p 743440
08/11/2007 45.50p 45.50p 45.32p 45.35p 447050
07/11/2007 46.50p 46.50p 46.05p 46.13p 3539090
06/11/2007 46.20p 46.40p 46.20p 46.05p 437310
05/11/2007 45.65p 46.20p 45.50p 45.60p 2246550
02/11/2007 47.00p 47.30p 46.17p 46.40p 1075860
01/11/2007 48.00p 48.00p 47.50p 47.50p 468640
31/10/2007 48.50p 48.50p 48.20p 48.20p 1236860
30/10/2007 48.90p 49.00p 48.70p 48.73p 2644680
29/10/2007 48.50p 49.35p 48.50p 49.15p 3236330
26/10/2007 47.50p 48.30p 47.50p 48.10p 947470
25/10/2007 47.00p 47.00p 46.80p 47.05p 1654090
24/10/2007 46.35p 47.10p 46.35p 46.55p 1910030
23/10/2007 46.10p 46.98p 46.10p 46.98p 1037630
22/10/2007 45.35p 45.90p 45.23p 45.60p 989470
19/10/2007 47.40p 47.50p 46.65p 46.68p 2342520
18/10/2007 47.45p 47.50p 47.00p 47.50p 2349330
17/10/2007 46.80p 47.40p 46.73p 46.73p 1091560
16/10/2007 47.80p 47.80p 47.10p 47.35p 1341460
15/10/2007 47.50p 47.90p 47.50p 47.50p 819400
12/10/2007 47.50p 48.10p 47.50p 48.10p 656910
11/10/2007 48.00p 48.40p 47.00p 48.02p 1049730
10/10/2007 47.30p 47.30p 47.30p 46.98p 304830
09/10/2007 46.40p 46.60p 46.40p 46.45p 2373530
08/10/2007 46.05p 46.05p 45.57p 45.82p 780810
05/10/2007 45.80p 45.95p 45.60p 45.95p 652580
04/10/2007 45.60p 45.60p 44.92p 45.35p 4479420
03/10/2007 45.45p 45.79p 45.05p 45.23p 2011210
02/10/2007 46.15p 46.45p 45.40p 45.40p 2943840
01/10/2007 45.43p 45.43p 45.43p 45.45p 390370
28/09/2007 45.30p 45.88p 45.25p 45.30p 512710
27/09/2007 44.80p 45.80p 44.80p 45.30p 1736030
26/09/2007 45.00p 45.00p 44.80p 44.80p 2705640
25/09/2007 44.20p 44.80p 44.20p 44.80p 2385340
24/09/2007 44.37p 44.37p 44.37p 44.65p 700090
21/09/2007 44.10p 44.10p 44.10p 44.37p 1825660
20/09/2007 44.90p 44.90p 44.10p 44.10p 2609180
19/09/2007 42.80p 44.80p 42.80p 44.80p 1632430
18/09/2007 41.50p 41.50p 41.50p 42.00p 441110
17/09/2007 41.80p 41.80p 41.40p 41.75p 354130
14/09/2007 41.20p 41.25p 41.20p 41.73p 685270
13/09/2007 41.20p 41.50p 41.20p 41.55p 483260
12/09/2007 40.90p 40.90p 40.90p 40.95p 313070
11/09/2007 40.28p 40.90p 40.28p 40.90p 1400990
10/09/2007 40.30p 40.48p 39.73p 39.73p 1906730
07/09/2007 41.50p 41.93p 40.50p 40.70p 2071260
06/09/2007 41.60p 41.98p 41.60p 41.73p 309010
05/09/2007 41.68p 41.70p 41.30p 41.37p 425270
04/09/2007 41.00p 42.00p 41.00p 41.60p 1777670
03/09/2007 40.60p 40.80p 40.40p 40.80p 1222970
31/08/2007 40.60p 40.70p 40.00p 40.40p 4324700
30/08/2007 40.20p 40.40p 39.80p 40.10p 2094810
29/08/2007 39.95p 40.00p 39.90p 39.77p 694230
28/08/2007 40.30p 40.35p 39.80p 39.80p 1814700
24/08/2007 39.95p 39.95p 39.95p 39.90p 1422600
23/08/2007 39.80p 40.60p 39.80p 39.95p 2967340
22/08/2007 38.35p 38.85p 38.35p 38.92p 979250
21/08/2007 37.80p 37.80p 37.70p 38.25p 1814500
20/08/2007 37.65p 38.00p 37.60p 37.90p 888170
17/08/2007 36.00p 37.20p 36.00p 36.82p 4389210
16/08/2007 38.00p 38.00p 36.45p 36.62p 7101070
15/08/2007 39.32p 40.15p 39.32p 39.85p 786870
14/08/2007 40.12p 40.38p 39.83p 40.15p 3865440
13/08/2007 40.00p 40.50p 40.00p 40.52p 1659860
10/08/2007 39.90p 39.97p 39.60p 39.95p 3235220
09/08/2007 41.70p 41.95p 40.90p 40.83p 1544710
08/08/2007 41.00p 41.60p 41.00p 41.48p 1391600
07/08/2007 40.65p 40.65p 40.65p 40.57p 2415960
06/08/2007 40.30p 40.80p 40.22p 40.38p 726460
03/08/2007 41.60p 41.60p 41.10p 41.08p 1575870
02/08/2007 41.90p 41.90p 41.17p 41.30p 1837180
01/08/2007 41.03p 42.60p 40.95p 41.70p 755570
31/07/2007 41.90p 42.60p 41.90p 42.60p 1610940
30/07/2007 41.20p 41.40p 40.70p 41.33p 473010
27/07/2007 41.50p 41.50p 40.80p 40.95p 1338340
26/07/2007 43.27p 43.33p 41.90p 42.07p 1575880
25/07/2007 43.40p 43.40p 43.00p 42.98p 1069320
24/07/2007 44.00p 44.20p 43.50p 43.45p 3119010
23/07/2007 43.33p 43.92p 43.33p 43.70p 1296250
20/07/2007 43.70p 43.70p 43.30p 43.55p 1193160
19/07/2007 43.38p 43.38p 43.38p 43.50p 325630
18/07/2007 43.50p 43.70p 43.38p 43.38p 4332410
17/07/2007 44.20p 44.20p 44.20p 43.75p 156840
16/07/2007 43.53p 44.30p 43.53p 44.00p 740040
13/07/2007 43.50p 44.00p 43.50p 43.87p 1655690
12/07/2007 42.78p 43.30p 42.70p 43.30p 1753180
11/07/2007 42.62p 42.75p 42.45p 42.75p 1011480

*Close Price adjusted for both dividends and splits