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
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
25/04/2023 102.60p 103.00p 101.60p 102.40p 3213247
24/04/2023 103.00p 103.80p 102.76p 103.00p 2199973
21/04/2023 103.20p 104.20p 103.20p 104.00p 1417242
20/04/2023 104.20p 104.55p 103.30p 104.20p 1375056
19/04/2023 105.20p 105.34p 104.00p 104.00p 1818889
18/04/2023 106.80p 106.80p 104.86p 105.80p 1648886
17/04/2023 106.80p 107.00p 105.60p 105.80p 1967368
14/04/2023 106.80p 106.80p 105.00p 105.40p 2083085
13/04/2023 107.80p 108.00p 105.52p 105.80p 2890090
12/04/2023 110.00p 110.00p 107.10p 107.40p 1172593
11/04/2023 108.40p 108.80p 107.12p 108.60p 1526781
06/04/2023 108.00p 108.20p 106.20p 107.60p 1475860
05/04/2023 108.20p 108.40p 106.20p 107.20p 1394488
04/04/2023 108.80p 109.60p 107.73p 107.80p 1069468
03/04/2023 109.20p 109.60p 108.40p 109.00p 1417454
31/03/2023 108.00p 109.60p 107.60p 108.80p 1456055
30/03/2023 107.80p 109.00p 107.37p 108.00p 2435108
29/03/2023 106.80p 108.00p 106.60p 108.00p 1649554
28/03/2023 107.20p 107.60p 105.60p 107.20p 1202804
27/03/2023 107.60p 107.60p 105.40p 105.40p 1327429
24/03/2023 107.00p 107.47p 105.80p 106.60p 1098427
23/03/2023 105.40p 107.60p 105.40p 107.60p 1262636
22/03/2023 104.80p 106.40p 104.40p 105.60p 2103416
21/03/2023 105.00p 105.80p 104.40p 105.00p 1085602
20/03/2023 104.00p 105.60p 103.20p 104.00p 1127339
17/03/2023 105.40p 107.19p 105.00p 105.40p 2893459
16/03/2023 103.60p 106.60p 103.60p 105.80p 1421720
15/03/2023 107.00p 107.35p 104.60p 105.00p 2130104
14/03/2023 105.00p 107.20p 104.70p 107.20p 2210485
13/03/2023 109.40p 109.63p 105.35p 106.00p 1863575
10/03/2023 109.20p 109.80p 107.97p 108.20p 1166063
09/03/2023 113.00p 113.00p 110.13p 110.80p 1892438
08/03/2023 112.60p 113.00p 112.16p 112.60p 1692931
07/03/2023 112.40p 113.30p 111.82p 112.20p 1283152
06/03/2023 113.40p 114.33p 112.60p 113.00p 1981237
03/03/2023 114.20p 115.00p 113.20p 113.40p 1445564
02/03/2023 113.00p 114.00p 112.35p 113.80p 1695027
01/03/2023 112.60p 113.40p 112.20p 113.20p 3552446
28/02/2023 113.60p 114.00p 111.20p 111.80p 1762718
27/02/2023 113.80p 114.00p 112.46p 112.60p 3053005
24/02/2023 114.00p 114.96p 112.20p 112.20p 1536252
23/02/2023 114.00p 115.29p 112.80p 114.40p 1173263
22/02/2023 114.40p 115.00p 113.00p 113.40p 2224988
21/02/2023 117.60p 117.80p 114.24p 114.40p 1332575
20/02/2023 117.00p 118.60p 116.60p 117.40p 963218
17/02/2023 118.40p 118.40p 116.40p 116.80p 1108891
16/02/2023 117.80p 118.60p 116.20p 117.80p 1483264
15/02/2023 115.80p 117.21p 115.50p 117.00p 1080468
14/02/2023 117.80p 118.24p 116.00p 116.40p 1449954
13/02/2023 118.20p 118.50p 117.57p 117.60p 1045946
10/02/2023 119.80p 120.00p 117.00p 118.20p 996139
09/02/2023 118.20p 119.70p 118.20p 118.60p 1112165
08/02/2023 118.40p 119.60p 117.60p 118.20p 2150555
07/02/2023 119.80p 119.80p 117.55p 117.80p 1496391
06/02/2023 119.80p 120.45p 117.60p 118.40p 979797
03/02/2023 119.00p 120.40p 117.20p 119.80p 2242665
02/02/2023 116.00p 119.80p 116.00p 119.40p 2670500
01/02/2023 117.20p 118.60p 117.20p 118.00p 1985690
31/01/2023 116.40p 118.40p 116.40p 117.60p 1346723
30/01/2023 118.00p 119.42p 117.40p 118.20p 1250625
27/01/2023 119.00p 119.84p 118.80p 119.80p 2306611
26/01/2023 118.20p 119.43p 117.72p 119.00p 2712003
25/01/2023 117.00p 118.60p 117.00p 117.80p 978030
24/01/2023 117.80p 118.65p 116.20p 118.00p 1213216
23/01/2023 118.00p 118.40p 117.03p 118.40p 2131920
20/01/2023 117.40p 117.67p 116.36p 116.80p 1556699
19/01/2023 117.80p 117.80p 115.20p 116.00p 906889
18/01/2023 117.80p 117.80p 116.20p 116.20p 2081386
17/01/2023 117.80p 119.00p 117.00p 117.40p 1065620
16/01/2023 117.40p 118.65p 116.83p 118.40p 1606270
13/01/2023 116.20p 118.00p 115.46p 117.60p 1379632
12/01/2023 114.80p 116.20p 114.80p 116.20p 858576
11/01/2023 115.40p 115.60p 115.00p 115.40p 1377963
10/01/2023 112.60p 115.01p 112.60p 114.60p 1131737
09/01/2023 113.20p 115.00p 112.67p 114.60p 2001243
06/01/2023 112.60p 113.80p 110.65p 113.60p 1941037
05/01/2023 111.40p 112.40p 109.20p 112.40p 1176224
04/01/2023 109.80p 111.20p 109.51p 111.20p 3339076
03/01/2023 110.20p 111.40p 109.59p 110.40p 1489976
30/12/2022 110.40p 110.58p 109.36p 109.40p 215892
29/12/2022 110.20p 110.92p 108.60p 109.80p 1112598
28/12/2022 110.00p 110.82p 109.39p 110.00p 1333439
23/12/2022 108.00p 109.40p 107.90p 109.40p 312957
22/12/2022 109.00p 109.80p 107.80p 109.20p 1380160
21/12/2022 107.80p 108.60p 107.15p 108.40p 770808
20/12/2022 106.60p 108.40p 106.16p 107.80p 3090369
19/12/2022 107.40p 108.20p 106.80p 108.20p 2046140
16/12/2022 107.80p 108.00p 106.21p 107.20p 2241577
15/12/2022 108.00p 108.00p 105.80p 106.80p 791029
14/12/2022 109.00p 109.00p 107.00p 108.00p 1841598
13/12/2022 106.40p 108.70p 105.60p 107.40p 1687359
12/12/2022 107.00p 107.80p 105.20p 106.20p 2272695
09/12/2022 106.80p 108.80p 106.00p 107.20p 1141382
08/12/2022 106.20p 107.80p 105.75p 107.00p 1389983
07/12/2022 106.80p 108.00p 105.40p 106.00p 2015914
06/12/2022 107.80p 108.65p 107.00p 107.20p 1569401
05/12/2022 108.00p 108.60p 107.31p 108.60p 678595
02/12/2022 107.00p 107.80p 105.20p 107.20p 1234634
01/12/2022 106.60p 107.60p 106.20p 107.60p 1554950
30/11/2022 105.60p 106.40p 104.67p 106.40p 861465
29/11/2022 105.40p 105.40p 104.06p 104.40p 954392
28/11/2022 104.60p 104.60p 102.60p 103.20p 1382538

*Close Price adjusted for both dividends and splits