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
01/08/2000 15.85p 15.85p 15.85p 15.85p 555380
31/07/2000 15.88p 15.88p 15.88p 15.88p 293660
28/07/2000 16.05p 16.05p 16.05p 16.05p 416100
27/07/2000 16.33p 16.33p 16.33p 16.33p 227230
26/07/2000 16.33p 16.33p 16.33p 16.33p 676200
25/07/2000 16.45p 16.45p 16.45p 16.45p 1433260
24/07/2000 16.55p 16.55p 16.55p 16.55p 2683140
21/07/2000 16.63p 16.63p 16.63p 16.63p 183270
20/07/2000 16.60p 16.60p 16.60p 16.60p 514630
19/07/2000 16.63p 16.63p 16.63p 16.63p 1843640
18/07/2000 16.50p 16.50p 16.50p 16.50p 5291970
17/07/2000 16.50p 16.50p 16.50p 16.50p 655750
14/07/2000 16.40p 16.40p 16.40p 16.40p 276830
13/07/2000 16.50p 16.50p 16.50p 16.50p 233690
12/07/2000 16.50p 16.50p 16.50p 16.50p 1232480
11/07/2000 16.50p 16.50p 16.50p 16.50p 749280
10/07/2000 16.50p 16.50p 16.50p 16.50p 288760
07/07/2000 16.50p 16.50p 16.50p 16.50p 138590
06/07/2000 16.45p 16.45p 16.45p 16.45p 1102740
05/07/2000 16.55p 16.55p 16.55p 16.55p 772560
04/07/2000 16.45p 16.45p 16.45p 16.45p 426490
03/07/2000 16.30p 16.30p 16.30p 16.30p 133980
30/06/2000 16.28p 16.28p 16.28p 16.28p 315460
29/06/2000 16.37p 16.37p 16.37p 16.37p 1105230
28/06/2000 16.53p 16.53p 16.53p 16.53p 1814140
27/06/2000 16.55p 16.55p 16.55p 16.55p 4395340
26/06/2000 16.50p 16.50p 16.50p 16.50p 212550
23/06/2000 16.43p 16.43p 16.43p 16.43p 437090
22/06/2000 16.40p 16.40p 16.40p 16.40p 2333590
21/06/2000 16.35p 16.35p 16.35p 16.35p 2407510
20/06/2000 16.30p 16.30p 16.30p 16.30p 195650
19/06/2000 15.98p 15.98p 15.98p 15.98p 1944960
16/06/2000 15.88p 15.88p 15.88p 15.88p 868260
15/06/2000 15.85p 15.85p 15.85p 15.85p 807090
14/06/2000 15.65p 15.65p 15.65p 15.65p 2223970
13/06/2000 15.05p 15.05p 15.05p 15.05p 2976550
12/06/2000 14.80p 14.80p 14.80p 14.80p 795160
09/06/2000 14.80p 14.80p 14.80p 14.80p 414150
08/06/2000 14.75p 14.75p 14.75p 14.75p 289180
07/06/2000 14.68p 14.68p 14.68p 14.68p 568960
06/06/2000 14.68p 14.68p 14.68p 14.68p 23120
05/06/2000 14.58p 14.58p 14.58p 14.58p 484570
31/05/2000 13.72p 13.72p 13.72p 13.72p 8750030
26/05/2000 13.70p 13.70p 13.70p 13.70p 144200
25/05/2000 13.70p 13.70p 13.70p 13.70p 240880
24/05/2000 13.70p 13.70p 13.70p 13.70p 1746000
23/05/2000 14.00p 14.00p 14.00p 14.00p 283150
22/05/2000 14.03p 14.03p 14.03p 14.03p 166240
19/05/2000 14.25p 14.25p 14.25p 14.25p 337760
18/05/2000 14.40p 14.40p 14.40p 14.40p 179850
17/05/2000 14.60p 14.60p 14.60p 14.60p 5231920
16/05/2000 14.75p 14.75p 14.75p 14.75p 1842420
15/05/2000 14.75p 14.75p 14.75p 14.75p 6069860
12/05/2000 14.75p 14.75p 14.75p 14.75p 1340
11/05/2000 14.68p 14.68p 14.68p 14.68p 400050
10/05/2000 14.68p 14.68p 14.68p 14.68p 1303240
09/05/2000 14.75p 14.75p 14.75p 14.75p 288790
08/05/2000 14.78p 14.78p 14.78p 14.78p 711180
05/05/2000 14.75p 14.75p 14.75p 14.75p 130170
04/05/2000 14.62p 14.62p 14.62p 14.62p 1045540
03/05/2000 14.62p 14.62p 14.62p 14.62p 3863220
02/05/2000 14.60p 14.60p 14.60p 14.60p 313640
28/04/2000 14.60p 14.60p 14.60p 14.60p 379600
27/04/2000 14.58p 14.58p 14.58p 14.58p 520230
26/04/2000 14.60p 14.60p 14.60p 14.60p 262820
25/04/2000 14.52p 14.52p 14.52p 14.52p 513940
20/04/2000 14.50p 14.50p 14.50p 14.50p 380620
19/04/2000 14.55p 14.55p 14.55p 14.55p 727810
18/04/2000 14.40p 14.40p 14.40p 14.40p 323680
17/04/2000 14.45p 14.45p 14.45p 14.45p 620350
14/04/2000 15.35p 15.35p 15.35p 15.35p 257680
13/04/2000 15.80p 15.80p 15.80p 15.80p 76160
12/04/2000 16.02p 16.02p 16.02p 16.02p 2271950
11/04/2000 15.95p 15.95p 15.95p 15.95p 1303770
10/04/2000 16.13p 16.13p 16.13p 16.13p 530060
07/04/2000 15.98p 15.98p 15.98p 15.98p 446950
06/04/2000 15.75p 15.75p 15.75p 15.75p 1534400
05/04/2000 15.45p 15.45p 15.45p 15.45p 355170
04/04/2000 15.65p 15.65p 15.65p 15.65p 883390
03/04/2000 16.00p 16.00p 16.00p 16.00p 1015690
31/03/2000 16.10p 16.10p 16.10p 16.10p 725280
30/03/2000 16.17p 16.17p 16.17p 16.17p 392620
29/03/2000 16.25p 16.25p 16.25p 16.25p 884770
28/03/2000 16.35p 16.35p 16.35p 16.35p 445180
27/03/2000 16.13p 16.13p 16.13p 16.13p 812280
24/03/2000 16.15p 16.15p 16.15p 16.15p 1317940
23/03/2000 16.10p 16.10p 16.10p 16.10p 996680
22/03/2000 16.10p 16.10p 16.10p 16.10p 327140
21/03/2000 16.10p 16.10p 16.10p 16.10p 704270
20/03/2000 16.28p 16.28p 16.28p 16.28p 1141040
17/03/2000 16.35p 16.35p 16.35p 16.35p 196230
16/03/2000 16.15p 16.15p 16.15p 16.15p 488870
15/03/2000 16.15p 16.15p 16.15p 16.15p 653030
14/03/2000 16.15p 16.15p 16.15p 16.15p 3014400
13/03/2000 16.10p 16.10p 16.10p 16.10p 3277420
10/03/2000 16.50p 16.50p 16.50p 16.50p 954850
09/03/2000 16.50p 16.50p 16.50p 16.50p 426230
08/03/2000 16.50p 16.50p 16.50p 16.50p 488000
07/03/2000 16.50p 16.50p 16.50p 16.50p 1854590
06/03/2000 16.50p 16.50p 16.50p 16.50p 284390
03/03/2000 16.43p 16.43p 16.43p 16.43p 884040
02/03/2000 16.05p 16.05p 16.05p 16.05p 748390
01/03/2000 16.02p 16.02p 16.02p 16.02p 312650
29/02/2000 16.05p 16.05p 16.05p 16.05p 2489180
28/02/2000 16.00p 16.00p 16.00p 16.00p 1003610
25/02/2000 16.15p 16.15p 16.15p 16.15p 946300
24/02/2000 16.20p 16.20p 16.20p 16.20p 15724180
23/02/2000 16.20p 16.20p 16.20p 16.20p 349230
22/02/2000 16.20p 16.20p 16.20p 16.20p 343630
21/02/2000 16.60p 16.60p 16.60p 16.60p 85650
18/02/2000 16.85p 16.85p 16.85p 16.85p 1920550
17/02/2000 16.95p 16.95p 16.95p 16.95p 1192510
16/02/2000 17.00p 17.00p 17.00p 17.00p 1918000
15/02/2000 17.08p 17.08p 17.08p 17.08p 4287390
14/02/2000 17.08p 17.08p 17.08p 17.08p 691030
11/02/2000 17.20p 17.20p 17.20p 17.20p 2851740
10/02/2000 16.82p 16.82p 16.82p 16.82p 671060
09/02/2000 16.80p 16.80p 16.80p 16.80p 4478800
08/02/2000 16.50p 16.50p 16.50p 16.50p 3222310
07/02/2000 15.95p 15.95p 15.95p 15.95p 4665230
04/02/2000 15.85p 15.85p 15.85p 15.85p 8052520
03/02/2000 15.78p 15.78p 15.78p 15.78p 853550
02/02/2000 15.75p 15.75p 15.75p 15.75p 168880
01/02/2000 15.78p 15.78p 15.78p 15.78p 5708410
31/01/2000 15.78p 15.78p 15.78p 15.78p 304750
28/01/2000 15.88p 15.88p 15.88p 15.88p 389700
27/01/2000 15.93p 15.93p 15.93p 15.93p 5886670
26/01/2000 15.85p 15.85p 15.85p 15.85p 8929310
25/01/2000 15.90p 15.90p 15.90p 15.90p 13468920
24/01/2000 15.95p 15.95p 15.95p 15.95p 5800760
21/01/2000 15.95p 15.95p 15.95p 15.95p 317920
20/01/2000 16.00p 16.00p 16.00p 16.00p 1747650
19/01/2000 16.05p 16.05p 16.05p 16.05p 1238480
18/01/2000 16.17p 16.17p 16.17p 16.17p 606770
17/01/2000 16.15p 16.15p 16.15p 16.15p 875060
14/01/2000 15.95p 15.95p 15.95p 15.95p 744220
13/01/2000 15.58p 15.58p 15.58p 15.58p 8313300
12/01/2000 15.48p 15.48p 15.48p 15.48p 17402290
11/01/2000 15.55p 15.55p 15.55p 15.55p 10280700
10/01/2000 15.45p 15.45p 15.45p 15.45p 10561330
07/01/2000 15.15p 15.15p 15.15p 15.15p 157270
06/01/2000 14.88p 14.88p 14.88p 14.88p 856480
05/01/2000 14.88p 14.88p 14.88p 14.88p 3515430
04/01/2000 15.40p 15.40p 15.40p 15.40p 559120
30/12/1999 15.43p 15.43p 15.43p 15.43p 1630
29/12/1999 15.30p 15.30p 15.30p 15.30p 476500
24/12/1999 15.20p 15.20p 15.20p 15.20p 255310
23/12/1999 14.90p 14.90p 14.90p 14.90p 612080
22/12/1999 14.73p 14.73p 14.73p 14.73p 341700
21/12/1999 14.52p 14.52p 14.52p 14.52p 255240
20/12/1999 14.52p 14.52p 14.52p 14.52p 219340
17/12/1999 14.43p 14.43p 14.43p 14.43p 721840
16/12/1999 14.43p 14.43p 14.43p 14.43p 3255250
15/12/1999 14.35p 14.35p 14.35p 14.35p 356750
14/12/1999 14.50p 14.50p 14.50p 14.50p 221470
13/12/1999 14.55p 14.55p 14.55p 14.55p 2707020
10/12/1999 14.17p 14.17p 14.17p 14.17p 15701320
09/12/1999 14.05p 14.05p 14.05p 14.05p 6234860
08/12/1999 13.75p 13.75p 13.75p 13.75p 349840
07/12/1999 13.75p 13.75p 13.75p 13.75p 21090990
06/12/1999 13.60p 13.60p 13.60p 13.60p 8013510
03/12/1999 13.45p 13.45p 13.45p 13.45p 40358640
02/12/1999 13.12p 13.12p 13.12p 13.12p 30787260
01/12/1999 12.85p 12.85p 12.85p 12.85p 24729110
30/11/1999 12.88p 12.88p 12.88p 12.88p 484080
29/11/1999 12.90p 12.90p 12.90p 12.90p 204270
26/11/1999 12.83p 12.83p 12.83p 12.83p 409870
25/11/1999 12.63p 12.63p 12.63p 12.63p 219570
24/11/1999 12.68p 12.68p 12.68p 12.68p 558680
23/11/1999 12.70p 12.70p 12.70p 12.70p 3827050
22/11/1999 12.65p 12.65p 12.65p 12.65p 129980
19/11/1999 12.45p 12.45p 12.45p 12.45p 82600
18/11/1999 12.40p 12.40p 12.40p 12.40p 7886320
17/11/1999 12.35p 12.35p 12.35p 12.35p 703980
16/11/1999 12.30p 12.30p 12.30p 12.30p 1225000
15/11/1999 12.30p 12.30p 12.30p 12.30p 77960
12/11/1999 12.30p 12.30p 12.30p 12.30p 76850
11/11/1999 12.30p 12.30p 12.30p 12.30p 3779910
10/11/1999 12.00p 12.00p 12.00p 12.00p 756120
09/11/1999 11.90p 11.90p 11.90p 11.90p 2730710
08/11/1999 11.83p 11.83p 11.83p 11.83p 97530
05/11/1999 11.78p 11.78p 11.78p 11.78p 1310460
04/11/1999 11.63p 11.63p 11.63p 11.63p 189610
03/11/1999 11.20p 11.20p 11.20p 11.20p 427030
02/11/1999 11.05p 11.05p 11.05p 11.05p 162190
01/11/1999 11.05p 11.05p 11.05p 11.05p 177110
29/10/1999 10.98p 10.98p 10.98p 10.98p 107300
28/10/1999 10.75p 10.75p 10.75p 10.75p 106080
27/10/1999 10.55p 10.55p 10.55p 10.55p 122280
26/10/1999 10.55p 10.55p 10.55p 10.55p 64840
25/10/1999 10.70p 10.70p 10.70p 10.70p 1265590
22/10/1999 10.60p 10.60p 10.60p 10.60p 184310
21/10/1999 10.55p 10.55p 10.55p 10.55p 133320
20/10/1999 10.65p 10.65p 10.65p 10.65p 226380
19/10/1999 10.65p 10.65p 10.65p 10.65p 2250000
18/10/1999 10.45p 10.45p 10.45p 10.45p 261190
15/10/1999 10.60p 10.60p 10.60p 10.60p 132520
14/10/1999 10.95p 10.95p 10.95p 10.95p 2211510
13/10/1999 10.95p 10.95p 10.95p 10.95p 1817880
12/10/1999 11.00p 11.00p 11.00p 11.00p 3204440

*Close Price adjusted for both dividends and splits