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
11/10/1999 10.90p 10.90p 10.90p 10.90p 124030
08/10/1999 10.90p 10.90p 10.90p 10.90p 170930
07/10/1999 10.83p 10.83p 10.83p 10.83p 11180270
06/10/1999 10.70p 10.70p 10.70p 10.70p 39840
05/10/1999 10.68p 10.68p 10.68p 10.68p 410670
04/10/1999 10.70p 10.70p 10.70p 10.70p 114730
01/10/1999 10.65p 10.65p 10.65p 10.65p 74410
30/09/1999 10.80p 10.80p 10.80p 10.80p 2066610
29/09/1999 10.78p 10.78p 10.78p 10.78p 1937960
28/09/1999 10.80p 10.80p 10.80p 10.80p 12242600
27/09/1999 10.93p 10.93p 10.93p 10.93p 2775020
24/09/1999 10.85p 10.85p 10.85p 10.85p 5101750
23/09/1999 10.98p 10.98p 10.98p 10.98p 706100
22/09/1999 10.90p 10.90p 10.90p 10.90p 102090
21/09/1999 11.05p 11.05p 11.05p 11.05p 2205370
20/09/1999 11.10p 11.10p 11.10p 11.10p 1739190
17/09/1999 11.10p 11.10p 11.10p 11.10p 1170600
16/09/1999 10.98p 10.98p 10.98p 10.98p 919100
15/09/1999 11.13p 11.13p 11.13p 11.13p 692130
14/09/1999 11.33p 11.33p 11.33p 11.33p 440630
13/09/1999 11.38p 11.38p 11.38p 11.38p 1127780
10/09/1999 11.33p 11.33p 11.33p 11.33p 31920
09/09/1999 11.28p 11.28p 11.28p 11.28p 61250
08/09/1999 11.30p 11.30p 11.30p 11.30p 3373210
07/09/1999 11.38p 11.38p 11.38p 11.38p 649430
06/09/1999 11.58p 11.58p 11.58p 11.58p 12840
03/09/1999 11.40p 11.40p 11.40p 11.40p 239690
02/09/1999 11.25p 11.25p 11.25p 11.25p 1371360
01/09/1999 11.50p 11.50p 11.50p 11.50p 510050
31/08/1999 11.45p 11.45p 11.45p 11.45p 114620
27/08/1999 11.48p 11.48p 11.48p 11.48p 687110
26/08/1999 11.55p 11.55p 11.55p 11.55p 116620
25/08/1999 11.30p 11.30p 11.30p 11.30p 112220
24/08/1999 11.15p 11.15p 11.15p 11.15p 103140
23/08/1999 11.00p 11.00p 11.00p 11.00p 385600
20/08/1999 10.88p 10.88p 10.88p 10.88p 56260
19/08/1999 10.80p 10.80p 10.80p 10.80p 2704890
18/08/1999 10.85p 10.85p 10.85p 10.85p 407980
17/08/1999 10.90p 10.90p 10.90p 10.90p 14040560
16/08/1999 11.15p 11.15p 11.15p 11.15p 666660
13/08/1999 11.05p 11.05p 11.05p 11.05p 1069210
12/08/1999 11.20p 11.20p 11.20p 11.20p 17776960
11/08/1999 11.10p 11.10p 11.10p 11.10p 3110
10/08/1999 11.00p 11.00p 11.00p 11.00p 1238370
09/08/1999 11.10p 11.10p 11.10p 11.10p 141860
06/08/1999 11.10p 11.10p 11.10p 11.10p 145660
05/08/1999 11.08p 11.08p 11.08p 11.08p 5291380
04/08/1999 11.40p 11.40p 11.40p 11.40p 3659290
03/08/1999 11.55p 11.55p 11.55p 11.55p 1176960
02/08/1999 11.70p 11.70p 11.70p 11.70p 345620
30/07/1999 11.95p 11.95p 11.95p 11.95p 129740
29/07/1999 11.95p 11.95p 11.95p 11.95p 288980
28/07/1999 11.95p 11.95p 11.95p 11.95p 20640
27/07/1999 11.95p 11.95p 11.95p 11.95p 159230
26/07/1999 12.00p 12.00p 12.00p 12.00p 362560
23/07/1999 12.40p 12.40p 12.40p 12.40p 790420
22/07/1999 12.58p 12.58p 12.58p 12.58p 1357620
21/07/1999 12.60p 12.60p 12.60p 12.60p 145850
20/07/1999 12.70p 12.70p 12.70p 12.70p 157540
19/07/1999 12.77p 12.77p 12.77p 12.77p 71290
16/07/1999 12.80p 12.80p 12.80p 12.80p 50000
15/07/1999 12.93p 12.93p 12.93p 12.93p 189230
14/07/1999 12.95p 12.95p 12.95p 12.95p 764940
13/07/1999 13.03p 13.03p 13.03p 13.03p 2185340
12/07/1999 13.25p 13.25p 13.25p 13.25p 2570210
09/07/1999 13.15p 13.15p 13.15p 13.15p 1433110
08/07/1999 13.15p 13.15p 13.15p 13.15p 398550
07/07/1999 13.20p 13.20p 13.20p 13.20p 1956520
06/07/1999 13.30p 13.30p 13.30p 13.30p 2300000
05/07/1999 13.03p 13.03p 13.03p 13.03p 4484450
02/07/1999 12.77p 12.77p 12.77p 12.77p 16330
01/07/1999 12.53p 12.53p 12.53p 12.53p 919840
30/06/1999 12.28p 12.28p 12.28p 12.28p 1071590
29/06/1999 12.25p 12.25p 12.25p 12.25p 276060
28/06/1999 12.23p 12.23p 12.23p 12.23p 69240
25/06/1999 12.13p 12.13p 12.13p 12.13p 191520
24/06/1999 12.10p 12.10p 12.10p 12.10p 1536900
23/06/1999 12.13p 12.13p 12.13p 12.13p 3858860
22/06/1999 12.08p 12.08p 12.08p 12.08p 5221330
21/06/1999 12.10p 12.10p 12.10p 12.10p 10831360
18/06/1999 11.90p 11.90p 11.90p 11.90p 154640
17/06/1999 11.85p 11.85p 11.85p 11.85p 825880
16/06/1999 11.73p 11.73p 11.73p 11.73p 141830
15/06/1999 11.63p 11.63p 11.63p 11.63p 332650
14/06/1999 11.80p 11.80p 11.80p 11.80p 7558760
11/06/1999 11.75p 11.75p 11.75p 11.75p 1371170
10/06/1999 11.73p 11.73p 11.73p 11.73p 3581760
09/06/1999 11.40p 11.40p 11.40p 11.40p 2719300
08/06/1999 11.22p 11.22p 11.22p 11.22p 476150
07/06/1999 11.05p 11.05p 11.05p 11.05p 76390
04/06/1999 10.90p 10.90p 10.90p 10.90p 297460
03/06/1999 10.90p 10.90p 10.90p 10.90p 471760
02/06/1999 10.85p 10.85p 10.85p 10.85p 523260
01/06/1999 10.90p 10.90p 10.90p 10.90p 255220

*Close Price adjusted for both dividends and splits