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
13/02/2006 35.35p 35.47p 35.35p 35.47p 9081930
10/02/2006 35.90p 35.90p 35.35p 35.35p 7907720
09/02/2006 35.70p 35.93p 35.70p 35.82p 516000
08/02/2006 35.70p 35.70p 35.20p 35.47p 666740
07/02/2006 36.25p 36.30p 35.70p 35.80p 2537710
06/02/2006 35.60p 36.25p 35.60p 36.03p 4215890
03/02/2006 35.30p 35.88p 35.30p 35.65p 3802680
02/02/2006 35.50p 35.88p 35.50p 35.70p 3601080
01/02/2006 35.37p 35.50p 35.35p 35.47p 899710
31/01/2006 35.35p 35.43p 35.35p 35.43p 1514550
30/01/2006 35.35p 35.45p 35.33p 35.33p 2203360
27/01/2006 34.50p 35.37p 34.50p 35.37p 3320050
26/01/2006 33.60p 34.50p 33.60p 34.40p 1999390
25/01/2006 33.32p 33.70p 33.32p 33.55p 1393970
24/01/2006 33.20p 33.40p 33.13p 33.13p 2162030
23/01/2006 33.10p 33.58p 32.60p 33.10p 1732270
20/01/2006 33.15p 33.80p 33.15p 33.43p 3137360
19/01/2006 33.10p 33.15p 32.93p 33.05p 1553100
18/01/2006 33.90p 33.90p 32.70p 33.00p 2666770
17/01/2006 34.05p 34.05p 33.65p 33.65p 2420420
16/01/2006 34.30p 34.30p 33.95p 33.95p 3315590
13/01/2006 33.80p 34.30p 33.80p 33.95p 1712810
12/01/2006 33.00p 34.20p 33.00p 34.08p 5529700
11/01/2006 32.25p 33.10p 32.25p 33.10p 3087720
10/01/2006 32.23p 32.35p 32.20p 32.35p 4510680
09/01/2006 32.07p 32.40p 32.07p 32.40p 1049260
06/01/2006 31.95p 32.07p 31.80p 31.95p 2068230
05/01/2006 31.90p 31.95p 31.70p 31.83p 887620
04/01/2006 31.30p 31.90p 31.13p 31.78p 5871430
03/01/2006 30.93p 31.20p 30.95p 31.13p 6195080
30/12/2005 31.00p 31.00p 30.95p 30.95p 636640
29/12/2005 30.88p 31.00p 30.85p 30.95p 397090
28/12/2005 30.88p 30.88p 30.37p 30.85p 327860
23/12/2005 30.78p 30.93p 30.72p 30.93p 3507160
22/12/2005 30.78p 30.83p 30.68p 30.83p 1269780
21/12/2005 30.52p 30.78p 30.50p 30.68p 711430
20/12/2005 30.30p 30.50p 30.30p 30.50p 966230
19/12/2005 30.55p 30.55p 30.30p 30.30p 1304100
16/12/2005 30.20p 30.55p 30.20p 30.35p 2231160
15/12/2005 30.30p 30.57p 30.20p 30.40p 500760
14/12/2005 30.43p 30.43p 30.25p 30.30p 1449050
13/12/2005 30.60p 30.60p 30.35p 30.45p 2679480
12/12/2005 30.37p 30.65p 30.10p 30.35p 1058510
09/12/2005 30.20p 30.27p 30.20p 30.27p 592670
08/12/2005 30.20p 30.45p 30.20p 30.23p 398360
07/12/2005 30.30p 30.45p 30.30p 30.37p 3355970
06/12/2005 30.55p 30.55p 30.30p 30.30p 2944450
05/12/2005 30.33p 30.55p 30.30p 30.43p 1724570
02/12/2005 30.30p 30.60p 30.15p 30.45p 872800
01/12/2005 29.98p 30.45p 29.98p 30.30p 2272880
30/11/2005 30.07p 30.37p 29.98p 30.20p 1368870
29/11/2005 30.50p 30.50p 29.80p 30.23p 2527600
28/11/2005 30.05p 30.50p 30.05p 30.25p 1046810
25/11/2005 29.88p 30.05p 29.88p 29.90p 507910
24/11/2005 29.70p 29.88p 29.63p 29.80p 1731620
23/11/2005 29.40p 29.70p 29.40p 29.63p 502710
22/11/2005 29.85p 29.85p 29.40p 29.43p 1270710
21/11/2005 29.80p 30.10p 29.50p 29.73p 5191810
18/11/2005 29.70p 29.80p 29.63p 29.63p 511700
17/11/2005 28.95p 29.70p 28.68p 29.53p 8784800
16/11/2005 28.75p 28.78p 28.68p 28.68p 270470
15/11/2005 28.63p 28.78p 28.60p 28.60p 1873200
14/11/2005 28.60p 28.63p 28.58p 28.63p 861260
11/11/2005 28.35p 28.60p 28.35p 28.60p 638540
10/11/2005 28.45p 28.90p 28.35p 28.45p 1551640
09/11/2005 28.40p 28.63p 28.40p 28.48p 2132310
08/11/2005 28.30p 28.63p 28.28p 28.63p 3382100
07/11/2005 28.20p 28.33p 28.20p 28.28p 1427850
04/11/2005 27.68p 28.20p 27.68p 28.13p 1862900
03/11/2005 26.90p 28.10p 26.90p 27.90p 1362220
02/11/2005 26.05p 27.05p 26.05p 27.05p 2047560
01/11/2005 25.25p 26.05p 25.25p 25.80p 1796290
31/10/2005 24.85p 25.25p 24.80p 25.25p 3782510
28/10/2005 24.65p 24.85p 24.50p 24.65p 425450
27/10/2005 24.88p 24.88p 24.65p 24.75p 339090
26/10/2005 24.97p 24.97p 24.88p 24.88p 1229860
25/10/2005 25.00p 25.00p 24.88p 24.93p 18640360
24/10/2005 24.85p 24.97p 24.85p 24.95p 1197210
21/10/2005 25.20p 25.20p 24.78p 24.78p 449930
20/10/2005 24.90p 25.20p 24.55p 24.95p 10498630
19/10/2005 25.65p 25.75p 24.45p 24.55p 8402680
18/10/2005 25.68p 25.78p 25.68p 25.75p 858530
17/10/2005 25.88p 25.90p 25.68p 25.78p 442580
14/10/2005 26.12p 26.12p 25.85p 25.85p 885460
13/10/2005 26.60p 26.80p 25.90p 25.95p 1719030
12/10/2005 26.85p 26.85p 26.68p 26.80p 401890
11/10/2005 26.90p 26.90p 26.85p 26.85p 3584170
10/10/2005 26.60p 27.00p 26.35p 26.95p 3828990
07/10/2005 26.60p 26.60p 26.30p 26.35p 981310
06/10/2005 27.80p 27.95p 26.60p 26.75p 1424920
05/10/2005 29.00p 29.00p 27.95p 28.05p 2256780
04/10/2005 28.70p 29.00p 28.50p 28.85p 5909960
03/10/2005 27.90p 28.50p 27.85p 28.50p 4637690
30/09/2005 27.85p 27.90p 27.75p 27.85p 1167230
29/09/2005 27.50p 27.83p 27.50p 27.75p 895340
28/09/2005 27.40p 27.57p 27.25p 27.57p 4433140
27/09/2005 27.03p 27.25p 27.03p 27.20p 906820
26/09/2005 26.95p 27.10p 26.70p 27.05p 4157320
23/09/2005 26.80p 26.80p 26.68p 26.68p 673060
22/09/2005 26.77p 26.80p 26.65p 26.65p 820830
21/09/2005 27.10p 27.10p 26.60p 26.68p 848520
20/09/2005 26.55p 27.10p 26.55p 26.95p 2314200
19/09/2005 26.40p 26.55p 26.40p 26.55p 637840
16/09/2005 25.53p 26.60p 25.45p 26.60p 7633870
15/09/2005 25.45p 25.68p 25.45p 25.68p 268180
14/09/2005 25.47p 25.65p 25.42p 25.53p 4129250
13/09/2005 25.40p 25.42p 25.30p 25.42p 1395100
12/09/2005 25.07p 25.30p 25.07p 25.30p 305080
09/09/2005 24.93p 25.20p 24.93p 25.20p 945670
08/09/2005 24.85p 25.10p 24.80p 24.93p 873080
07/09/2005 24.90p 25.00p 24.73p 24.90p 525360
06/09/2005 24.75p 24.83p 24.68p 24.73p 1359130
05/09/2005 24.75p 24.75p 24.68p 24.68p 475460
02/09/2005 24.73p 24.78p 24.63p 24.68p 1032010
01/09/2005 24.63p 24.73p 24.55p 24.63p 15147280
31/08/2005 24.75p 24.75p 24.55p 24.55p 836470
30/08/2005 24.45p 24.75p 24.35p 24.70p 485670
29/08/2005 24.35p 24.35p 24.35p 24.35p 0
26/08/2005 24.50p 24.50p 24.23p 24.35p 201500
25/08/2005 24.53p 24.40p 24.35p 24.35p 384060
24/08/2005 24.50p 24.50p 24.35p 24.35p 281990
23/08/2005 24.70p 24.70p 24.45p 24.45p 512030
22/08/2005 24.40p 24.60p 24.40p 24.47p 549850
19/08/2005 24.40p 24.47p 24.32p 24.40p 356390
18/08/2005 24.50p 24.55p 24.40p 24.40p 482250
17/08/2005 24.60p 24.68p 24.55p 24.55p 561670
16/08/2005 24.73p 24.73p 24.30p 24.68p 784650
15/08/2005 24.93p 25.10p 24.30p 24.73p 1395620
12/08/2005 24.85p 25.00p 24.80p 24.80p 5204000
11/08/2005 24.97p 25.13p 24.90p 25.00p 713190
10/08/2005 24.90p 24.95p 24.75p 24.90p 2666550
09/08/2005 24.63p 24.95p 24.63p 24.75p 3057910
08/08/2005 24.68p 24.80p 24.65p 24.68p 1080160
05/08/2005 24.63p 24.80p 24.58p 24.80p 414720
04/08/2005 24.65p 24.85p 24.63p 24.78p 1375170
03/08/2005 24.60p 24.75p 24.60p 24.70p 4466560
02/08/2005 24.38p 24.60p 24.32p 24.60p 952590
01/08/2005 24.38p 24.45p 24.38p 24.38p 922930
29/07/2005 24.40p 24.50p 24.30p 24.43p 997200
28/07/2005 24.08p 24.30p 23.95p 24.30p 1561380
27/07/2005 23.80p 24.10p 23.80p 23.95p 2109960
26/07/2005 23.70p 23.80p 23.70p 23.80p 5289360
25/07/2005 23.65p 23.70p 23.60p 23.70p 5932170
22/07/2005 23.53p 23.60p 23.53p 23.60p 1189790
21/07/2005 23.50p 23.53p 23.45p 23.53p 3112030
20/07/2005 23.48p 23.58p 23.35p 23.45p 384480
19/07/2005 23.42p 23.50p 23.35p 23.35p 1328630
18/07/2005 23.55p 23.58p 23.40p 23.40p 705210
15/07/2005 23.65p 23.72p 23.48p 23.48p 2541000
14/07/2005 23.10p 23.65p 23.03p 23.63p 599280
13/07/2005 22.95p 23.03p 22.93p 23.03p 129190
12/07/2005 22.85p 23.05p 22.85p 22.93p 2241340
11/07/2005 22.20p 22.72p 22.18p 22.72p 394260
08/07/2005 21.93p 22.18p 21.88p 22.18p 240250
07/07/2005 22.10p 22.20p 21.88p 21.88p 689600
06/07/2005 22.03p 22.20p 21.98p 22.20p 402670
05/07/2005 21.98p 21.98p 21.93p 21.98p 511190
04/07/2005 21.93p 21.93p 21.82p 21.93p 307790
01/07/2005 21.68p 21.82p 21.60p 21.82p 1054440
30/06/2005 21.60p 21.60p 21.55p 21.60p 11453230
29/06/2005 21.52p 21.55p 21.52p 21.55p 12086870
28/06/2005 21.35p 21.42p 21.30p 21.42p 230220
27/06/2005 21.38p 21.45p 21.30p 21.30p 995580
24/06/2005 21.48p 21.52p 21.45p 21.45p 2542920
23/06/2005 21.55p 21.55p 21.45p 21.52p 9835410
22/06/2005 21.38p 21.45p 21.25p 21.45p 892320
21/06/2005 21.25p 21.25p 21.25p 21.25p 348860
20/06/2005 21.22p 21.25p 21.22p 21.25p 272590
17/06/2005 21.15p 21.22p 21.10p 21.22p 217550
16/06/2005 21.00p 21.10p 20.95p 21.10p 654620
15/06/2005 20.85p 20.95p 20.80p 20.95p 3130990
14/06/2005 20.75p 20.80p 20.73p 20.80p 329720
13/06/2005 20.65p 20.73p 20.63p 20.73p 568140
10/06/2005 20.57p 20.63p 20.50p 20.63p 9053420
09/06/2005 20.50p 20.50p 20.50p 20.50p 338380
08/06/2005 20.50p 20.50p 20.45p 20.50p 153420
07/06/2005 20.42p 20.45p 20.40p 20.45p 301000
06/06/2005 20.35p 20.40p 20.33p 20.40p 359920
03/06/2005 20.25p 20.33p 20.23p 20.33p 928830
02/06/2005 20.20p 20.23p 20.15p 20.23p 314280
01/06/2005 20.13p 20.15p 20.07p 20.15p 2131770
31/05/2005 19.95p 20.07p 19.92p 20.07p 315540
27/05/2005 19.90p 19.92p 19.85p 19.92p 1154620
26/05/2005 19.75p 19.85p 19.72p 19.85p 807670
25/05/2005 19.70p 19.72p 19.70p 19.72p 2636830
24/05/2005 19.68p 19.72p 19.65p 19.72p 363180
23/05/2005 19.63p 19.65p 19.60p 19.65p 486540
20/05/2005 19.60p 19.60p 19.60p 19.60p 606530
19/05/2005 19.55p 19.60p 19.43p 19.60p 291500
18/05/2005 19.30p 19.43p 19.25p 19.43p 514500
17/05/2005 19.28p 19.28p 19.25p 19.25p 1946580
16/05/2005 19.25p 19.25p 19.25p 19.25p 422110
13/05/2005 19.25p 19.25p 19.25p 19.25p 348360
12/05/2005 19.23p 19.25p 19.23p 19.25p 313350
11/05/2005 19.23p 19.23p 19.23p 19.23p 286810
10/05/2005 19.23p 19.23p 19.20p 19.23p 43030
09/05/2005 19.10p 19.20p 19.08p 19.20p 1389210
06/05/2005 18.98p 19.08p 18.93p 19.08p 2495810
05/05/2005 18.88p 18.93p 18.65p 18.93p 1338310
04/05/2005 18.63p 18.67p 18.55p 18.65p 2328600

*Close Price adjusted for both dividends and splits