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
12/05/2004 13.75p 13.78p 13.72p 13.72p 199080
11/05/2004 13.72p 13.72p 13.72p 13.72p 44110
10/05/2004 13.83p 14.40p 13.72p 13.72p 105570
07/05/2004 14.48p 14.60p 14.40p 14.40p 287380
06/05/2004 14.62p 14.62p 14.62p 14.60p 140700
05/05/2004 14.62p 14.62p 14.62p 14.62p 63780
04/05/2004 14.62p 14.62p 14.60p 14.62p 1706890
30/04/2004 14.60p 14.70p 14.60p 14.60p 316130
29/04/2004 14.95p 15.15p 14.83p 14.83p 842970
28/04/2004 15.18p 15.35p 15.15p 15.15p 211290
27/04/2004 15.28p 15.35p 15.25p 15.25p 228950
26/04/2004 15.40p 15.40p 15.40p 15.35p 49880
23/04/2004 15.40p 15.40p 15.32p 15.40p 190560
22/04/2004 15.32p 15.32p 15.32p 15.32p 321020
21/04/2004 15.32p 15.32p 15.32p 15.32p 136740
20/04/2004 15.30p 15.30p 15.30p 15.32p 4500000
19/04/2004 15.35p 15.35p 15.35p 15.30p 131670
16/04/2004 15.35p 15.35p 15.32p 15.35p 227620
15/04/2004 15.32p 15.65p 15.30p 15.32p 467560
14/04/2004 15.60p 15.67p 15.58p 15.58p 374110
13/04/2004 15.63p 15.67p 15.60p 15.67p 589700
08/04/2004 15.53p 15.55p 15.53p 15.55p 309460
07/04/2004 15.53p 15.53p 15.53p 15.53p 32382830
06/04/2004 15.50p 15.53p 15.40p 15.53p 169950
05/04/2004 15.38p 15.40p 15.23p 15.40p 191240
02/04/2004 15.08p 15.23p 15.00p 15.23p 482340
01/04/2004 14.90p 15.00p 14.80p 15.00p 265580
31/03/2004 14.83p 14.83p 14.75p 14.80p 151090
30/03/2004 14.70p 14.75p 14.55p 14.75p 3394330
29/03/2004 14.43p 14.60p 14.38p 14.60p 7134930
26/03/2004 14.40p 14.40p 14.30p 14.40p 6184270
25/03/2004 14.43p 14.40p 14.35p 14.40p 227470
24/03/2004 14.45p 14.45p 14.40p 14.43p 432550
23/03/2004 14.40p 14.43p 14.38p 14.40p 81980
22/03/2004 14.70p 14.85p 14.43p 14.43p 465240
19/03/2004 14.80p 14.85p 14.80p 14.80p 74600
18/03/2004 14.80p 14.85p 14.80p 14.80p 308130
17/03/2004 14.78p 14.80p 14.58p 14.80p 294130
16/03/2004 14.58p 14.58p 14.58p 14.58p 215290
15/03/2004 14.58p 14.58p 14.58p 14.58p 480820
12/03/2004 14.60p 14.60p 14.55p 14.55p 278370
11/03/2004 14.83p 14.83p 14.70p 14.70p 615350
10/03/2004 14.90p 14.90p 14.90p 14.90p 2430
09/03/2004 14.92p 14.92p 14.92p 14.92p 3372670
08/03/2004 14.92p 14.92p 14.92p 14.92p 2980020
05/03/2004 14.90p 14.92p 14.90p 14.92p 40650
04/03/2004 14.65p 14.83p 14.65p 14.83p 453750
03/03/2004 14.60p 14.60p 14.60p 14.60p 9652410
02/03/2004 14.52p 14.60p 14.52p 14.60p 1735660
01/03/2004 14.43p 14.45p 14.43p 14.45p 537860
27/02/2004 14.40p 14.40p 14.40p 14.40p 1255670
26/02/2004 14.30p 14.30p 14.30p 14.30p 1710
25/02/2004 14.27p 14.27p 14.27p 14.27p 6840
24/02/2004 14.27p 14.27p 14.25p 14.25p 251500
23/02/2004 14.33p 14.33p 14.33p 14.33p 181810
20/02/2004 14.33p 14.33p 14.33p 14.33p 5090450
19/02/2004 14.33p 14.33p 14.33p 14.33p 104750
18/02/2004 14.30p 14.30p 14.30p 14.30p 53540
17/02/2004 14.20p 14.27p 14.20p 14.27p 469170
16/02/2004 14.13p 14.13p 14.13p 14.13p 33170
13/02/2004 14.05p 14.08p 14.05p 14.08p 7165300
12/02/2004 14.00p 14.00p 14.00p 14.00p 35190
11/02/2004 13.98p 13.98p 13.98p 13.98p 658660
10/02/2004 13.98p 13.98p 13.98p 13.98p 36610
09/02/2004 13.85p 13.95p 13.85p 13.95p 1866900
06/02/2004 13.80p 13.80p 13.80p 13.80p 160800
05/02/2004 13.80p 13.80p 13.80p 13.80p 35000
04/02/2004 13.78p 13.78p 13.78p 13.78p 445000
03/02/2004 13.78p 13.78p 13.78p 13.78p 64970
02/02/2004 13.80p 13.80p 13.80p 13.80p 20980
30/01/2004 13.88p 13.88p 13.83p 13.83p 8470
29/01/2004 13.90p 13.90p 13.90p 13.90p 23830
28/01/2004 13.93p 13.93p 13.93p 13.93p 180760
27/01/2004 13.90p 13.93p 13.90p 13.93p 6042450
26/01/2004 13.88p 13.88p 13.88p 13.88p 868630
23/01/2004 13.85p 13.90p 13.85p 13.85p 4862210
22/01/2004 13.85p 13.85p 13.85p 13.85p 1100570
21/01/2004 13.85p 13.85p 13.85p 13.85p 434140
20/01/2004 13.85p 13.85p 13.85p 13.85p 753670
19/01/2004 13.80p 13.80p 13.80p 13.80p 423320
16/01/2004 13.75p 13.75p 13.75p 13.75p 5224490
15/01/2004 13.78p 13.78p 13.78p 13.78p 328750
14/01/2004 13.83p 13.83p 13.83p 13.83p 1976940
13/01/2004 13.83p 13.83p 13.83p 13.83p 190590
12/01/2004 13.83p 13.83p 13.83p 13.83p 187430
09/01/2004 13.83p 13.83p 13.83p 13.83p 477550
08/01/2004 13.72p 13.83p 13.72p 13.83p 8957450
07/01/2004 13.65p 13.65p 13.65p 13.65p 296380
06/01/2004 13.43p 13.63p 13.43p 13.63p 7377630
05/01/2004 13.40p 13.40p 13.40p 13.40p 10238000
02/01/2004 13.38p 13.38p 13.38p 13.38p 318800
31/12/2003 13.33p 13.35p 13.33p 13.35p 159590
30/12/2003 13.30p 13.30p 13.30p 13.30p 378420
29/12/2003 13.20p 13.20p 13.20p 13.20p 67800
24/12/2003 13.20p 13.20p 13.20p 13.20p 231560
23/12/2003 13.20p 13.20p 13.20p 13.20p 417860
22/12/2003 13.20p 13.20p 13.20p 13.20p 242540
19/12/2003 13.15p 13.20p 13.15p 13.20p 156510
18/12/2003 13.10p 13.10p 13.10p 13.10p 668510
17/12/2003 13.10p 13.10p 13.10p 13.10p 85350
16/12/2003 13.10p 13.10p 13.10p 13.10p 126340
15/12/2003 13.18p 13.18p 13.18p 13.18p 336520
12/12/2003 13.12p 13.18p 13.12p 13.18p 243150
11/12/2003 13.12p 13.12p 13.12p 13.12p 340710
10/12/2003 13.12p 13.12p 13.12p 13.12p 27400
09/12/2003 13.12p 13.12p 13.12p 13.12p 199280
08/12/2003 13.12p 13.12p 13.12p 13.12p 138520
05/12/2003 13.15p 13.15p 13.15p 13.15p 190000
04/12/2003 13.15p 13.15p 13.15p 13.15p 8500
03/12/2003 13.15p 13.15p 13.15p 13.15p 725370
02/12/2003 13.15p 13.15p 13.15p 13.15p 1192860
01/12/2003 13.12p 13.12p 13.12p 13.12p 1469540
28/11/2003 13.10p 13.10p 13.10p 13.10p 3787660
27/11/2003 13.10p 13.10p 13.10p 13.10p 44860
26/11/2003 13.15p 13.15p 13.15p 13.15p 2154310
25/11/2003 13.12p 13.12p 13.12p 13.12p 606910
24/11/2003 13.10p 13.10p 13.10p 13.10p 871610
21/11/2003 13.15p 13.15p 13.10p 13.10p 298000
20/11/2003 13.25p 13.25p 13.25p 13.25p 2256240
19/11/2003 13.30p 13.30p 13.25p 13.25p 92770
18/11/2003 13.43p 13.43p 13.43p 13.43p 107820
17/11/2003 13.50p 13.50p 13.45p 13.45p 222170
14/11/2003 13.58p 13.58p 13.58p 13.58p 112700
13/11/2003 13.55p 13.58p 13.53p 13.58p 105580
12/11/2003 13.50p 13.50p 13.50p 13.50p 20000
11/11/2003 13.50p 13.50p 13.50p 13.50p 13830
10/11/2003 13.55p 13.55p 13.55p 13.55p 1176750
07/11/2003 13.45p 13.55p 13.45p 13.55p 2291000
06/11/2003 13.40p 13.40p 13.38p 13.38p 414000
05/11/2003 13.45p 13.45p 13.45p 13.45p 90430
04/11/2003 13.35p 13.40p 13.35p 13.40p 645800
03/11/2003 13.28p 13.28p 13.28p 13.28p 673020
31/10/2003 13.25p 13.25p 13.25p 13.25p 881570
30/10/2003 13.12p 13.20p 13.12p 13.20p 627500
29/10/2003 13.08p 13.10p 13.08p 13.10p 87660
28/10/2003 12.83p 12.85p 12.83p 12.85p 179750
27/10/2003 12.80p 12.80p 12.80p 12.80p 71250
24/10/2003 12.83p 12.83p 12.83p 12.83p 376860
23/10/2003 12.88p 12.88p 12.83p 12.83p 7380
22/10/2003 13.35p 13.35p 13.20p 13.20p 368120
21/10/2003 13.43p 13.43p 13.43p 13.43p 120180
20/10/2003 13.45p 13.45p 13.45p 13.45p 26660
17/10/2003 13.43p 13.43p 13.43p 13.43p 174450
16/10/2003 13.45p 13.45p 13.45p 13.45p 294050
15/10/2003 13.47p 13.47p 13.47p 13.47p 0
14/10/2003 13.45p 13.47p 13.45p 13.47p 110740
13/10/2003 13.33p 13.38p 13.33p 13.38p 42930
10/10/2003 13.15p 13.25p 13.15p 13.25p 143970
09/10/2003 13.00p 13.03p 13.00p 13.03p 71150
08/10/2003 12.98p 12.98p 12.98p 12.98p 31070
07/10/2003 12.95p 12.95p 12.95p 12.95p 82450
06/10/2003 12.95p 12.98p 12.95p 12.98p 11260
03/10/2003 12.85p 12.85p 12.85p 12.85p 1168840
02/10/2003 12.83p 12.88p 12.83p 12.88p 130750
01/10/2003 12.77p 12.77p 12.77p 12.77p 66430
30/09/2003 12.77p 12.77p 12.77p 12.77p 200000
29/09/2003 12.80p 12.80p 12.80p 12.80p 202680
26/09/2003 12.88p 12.88p 12.85p 12.85p 11531000
25/09/2003 12.98p 12.98p 12.90p 12.90p 325250
24/09/2003 13.05p 13.05p 13.05p 13.05p 363280
23/09/2003 13.05p 13.05p 13.03p 13.03p 176960
22/09/2003 13.10p 13.10p 13.08p 13.08p 167080
19/09/2003 13.18p 13.18p 13.15p 13.15p 433760
18/09/2003 13.20p 13.20p 13.20p 13.20p 69120
17/09/2003 13.20p 13.20p 13.20p 13.20p 274520
16/09/2003 13.20p 13.20p 13.18p 13.18p 291520
15/09/2003 13.23p 13.23p 13.23p 13.23p 21340
12/09/2003 13.20p 13.20p 13.20p 13.20p 23030
11/09/2003 13.23p 13.23p 13.23p 13.23p 7245250
10/09/2003 13.25p 13.25p 13.25p 13.25p 130890
09/09/2003 13.30p 13.30p 13.30p 13.30p 252740
08/09/2003 13.28p 13.28p 13.28p 13.28p 74460
05/09/2003 13.25p 13.25p 13.25p 13.25p 213750
04/09/2003 13.23p 13.23p 13.23p 13.23p 705930
03/09/2003 13.12p 13.20p 13.12p 13.20p 418880
02/09/2003 13.03p 13.03p 13.03p 13.03p 7924930
01/09/2003 13.00p 13.00p 13.00p 13.00p 38400
29/08/2003 12.90p 12.93p 12.90p 12.93p 1021210
28/08/2003 12.90p 12.90p 12.90p 12.90p 760
27/08/2003 12.90p 12.90p 12.90p 12.90p 4341840
26/08/2003 12.90p 12.90p 12.90p 12.90p 6750000
22/08/2003 12.77p 12.90p 12.77p 12.90p 906090
21/08/2003 12.73p 12.77p 12.73p 12.75p 125320
20/08/2003 12.70p 12.70p 12.70p 12.70p 881920
19/08/2003 12.55p 12.75p 12.55p 12.73p 1718040
18/08/2003 12.15p 12.30p 12.15p 12.30p 2089820
15/08/2003 12.00p 12.10p 12.00p 12.10p 110810
14/08/2003 11.98p 11.98p 11.98p 11.98p 28980
13/08/2003 11.93p 11.93p 11.93p 11.93p 92310
12/08/2003 11.80p 11.80p 11.80p 11.80p 1177600
11/08/2003 11.73p 11.73p 11.73p 11.73p 4550
08/08/2003 11.68p 11.68p 11.68p 11.68p 52910
07/08/2003 11.68p 11.68p 11.68p 11.68p 709020
06/08/2003 11.70p 11.70p 11.70p 11.70p 1109640
05/08/2003 11.75p 11.75p 11.75p 11.75p 379560
04/08/2003 11.70p 11.70p 11.70p 11.70p 313740
01/08/2003 11.70p 11.70p 11.68p 11.68p 56360
31/07/2003 11.65p 11.65p 11.65p 11.65p 102580
30/07/2003 11.65p 11.65p 11.65p 11.65p 208460
29/07/2003 11.78p 11.78p 11.70p 11.70p 5364610

*Close Price adjusted for both dividends and splits